FinancialContent is the trusted provider of stock market information to the media industry.
S&P Mid-Cap 400 Growth Ishares ETF (NY: IJK)
203.84 USD  +2.06 (+1.02%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2019 201.09 204.51 201.09 203.84 138,336 +2.06(+1.02%)
Jan 16, 2019 200.94 202.50 200.94 201.78 82,797 +1.10(+0.55%)
Jan 15, 2019 199.14 200.85 199.11 200.68 304,501 +1.80(+0.91%)
Jan 14, 2019 199.10 199.98 198.63 198.88 111,144 -1.62(-0.81%)
Jan 11, 2019 199.73 200.69 199.28 200.50 103,000 -0.05(-0.02%)
Jan 10, 2019 198.03 200.63 197.70 200.55 81,202 +1.38(+0.69%)
Jan 09, 2019 198.19 199.82 197.91 199.17 170,042 +1.73(+0.88%)
Jan 08, 2019 195.61 197.59 194.67 197.44 242,060 +3.43(+1.77%)
Jan 07, 2019 192.09 195.22 191.69 194.01 157,471 +2.32(+1.21%)
Jan 04, 2019 188.33 192.50 188.33 191.69 116,000 +5.78(+3.11%)
Jan 03, 2019 188.75 189.01 185.50 185.91 96,073 -3.61(-1.90%)
Jan 02, 2019 188.53 190.38 187.63 189.52 259,851 -1.71(-0.89%)
Dec 31, 2018 190.00 191.23 188.53 191.23 401,400 +2.29(+1.21%)
Dec 28, 2018 189.68 191.40 188.00 188.94 483,000 -0.37(-0.20%)
Dec 27, 2018 186.19 189.31 182.95 189.31 308,671 +1.30(+0.69%)
Dec 26, 2018 180.55 188.07 179.75 188.01 293,611 +8.11(+4.51%)
Dec 24, 2018 184.01 184.17 179.85 179.90 246,300 -5.19(-2.80%)
Dec 21, 2018 190.08 191.61 184.78 185.09 469,200 -4.12(-2.18%)
Dec 20, 2018 191.09 192.30 186.84 189.21 320,159 -2.42(-1.26%)
Dec 19, 2018 195.18 197.19 190.78 191.63 224,248 -3.55(-1.82%)
Dec 18, 2018 196.43 197.76 194.33 195.18 678,590 +0.40(+0.21%)
Dec 17, 2018 198.38 199.27 194.04 194.78 258,599 -4.88(-2.44%)
Dec 14, 2018 201.03 202.48 199.08 199.66 174,400 -2.86(-1.41%)
Dec 13, 2018 205.20 205.77 202.24 202.52 189,816 -2.10(-1.03%)
Dec 12, 2018 205.05 206.96 204.59 204.62 144,418 +2.01(+0.99%)
Dec 11, 2018 205.79 206.86 201.91 202.61 172,882 -0.75(-0.37%)
Dec 10, 2018 203.99 204.63 200.44 203.36 162,031 -0.68(-0.33%)
Dec 07, 2018 208.93 209.73 203.11 204.04 133,900 -5.11(-2.44%)
Dec 06, 2018 206.94 209.26 203.76 209.15 184,153 -0.70(-0.33%)
Dec 04, 2018 218.01 218.23 209.85 209.85 148,500 -8.57(-3.92%)
Dec 03, 2018 220.25 220.28 216.26 218.42 91,791 +2.28(+1.05%)
Nov 30, 2018 214.19 216.55 214.04 216.14 68,500 +1.64(+0.76%)
Nov 29, 2018 214.12 215.98 213.01 214.50 80,220 -0.16(-0.07%)
Nov 28, 2018 210.66 214.73 209.29 214.66 92,385 +4.62(+2.20%)
Nov 27, 2018 210.66 211.08 209.52 210.04 55,491 -1.49(-0.70%)
Nov 26, 2018 210.62 212.00 210.09 211.53 67,655 +2.76(+1.32%)
Nov 23, 2018 207.27 210.27 207.27 208.77 49,700 +0.23(+0.11%)
Nov 21, 2018 208.54 208.54 208.54 0 +2.46(+1.19%)
Nov 20, 2018 206.74 208.44 204.86 206.08 280,314 -3.14(-1.50%)
Nov 19, 2018 212.90 213.18 208.60 209.22 76,625 -4.09(-1.92%)
Nov 16, 2018 211.55 214.04 211.33 213.31 89,800 +0.67(+0.32%)
Nov 15, 2018 208.87 213.07 208.11 212.64 334,682 +2.49(+1.18%)
Nov 14, 2018 212.75 213.50 209.04 210.15 124,607 -0.90(-0.43%)
Nov 13, 2018 211.60 213.68 210.55 211.05 91,922 +0.18(+0.09%)
Nov 12, 2018 214.42 214.42 210.62 210.87 65,192 -3.88(-1.81%)
Nov 09, 2018 216.46 216.73 213.35 214.75 66,500 -2.91(-1.34%)
Nov 08, 2018 217.46 218.63 216.72 217.66 171,864 -0.57(-0.26%)
Nov 07, 2018 216.39 218.34 215.37 218.23 93,015 +3.01(+1.40%)
Nov 06, 2018 213.73 215.35 213.57 215.22 77,593 +1.42(+0.66%)
Nov 05, 2018 213.97 215.00 212.47 213.80 73,735 -0.15(-0.07%)
Nov 02, 2018 214.64 215.59 212.04 213.95 91,700 +0.36(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More