S&P Midcap 400 Growth Ishares ETF (NY: IJK )

91.72 -0.51 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.31 57.69 57.31 57.46 191,434 +0.03(+0.05%)
Dec 30, 2019 57.54 57.61 57.20 57.44 188,161 -0.11(-0.19%)
Dec 27, 2019 57.70 57.70 57.40 57.55 332,731 -0.04(-0.07%)
Dec 26, 2019 57.49 57.59 57.42 57.59 236,227 +0.19(+0.32%)
Dec 24, 2019 57.44 57.45 57.30 57.40 106,490 +0.02(+0.04%)
Dec 23, 2019 57.51 57.51 57.32 57.38 153,466 -0.03(-0.06%)
Dec 20, 2019 57.27 57.51 57.27 57.41 207,180 +0.36(+0.63%)
Dec 19, 2019 56.75 57.06 56.69 57.05 211,249 +0.32(+0.56%)
Dec 18, 2019 56.77 56.80 56.51 56.73 229,663 +0.06(+0.10%)
Dec 17, 2019 56.73 56.73 56.55 56.67 194,936 +0.03(+0.05%)
Dec 16, 2019 56.62 56.90 56.55 56.64 266,591 +0.20(+0.36%)
Dec 13, 2019 56.59 56.88 56.27 56.44 161,731 -0.17(-0.30%)
Dec 12, 2019 56.18 56.77 56.06 56.61 192,343 +0.44(+0.78%)
Dec 11, 2019 56.18 56.21 55.97 56.17 162,713 +0.10(+0.18%)
Dec 10, 2019 56.13 56.18 55.95 56.07 133,216 -0.02(-0.04%)
Dec 09, 2019 56.44 56.44 56.10 56.10 188,263 -0.40(-0.70%)
Dec 06, 2019 56.38 56.69 56.38 56.49 230,570 +0.51(+0.92%)
Dec 05, 2019 56.04 56.12 55.87 55.98 194,263 +0.05(+0.09%)
Dec 04, 2019 55.77 56.21 55.77 55.93 245,885 +0.42(+0.76%)
Dec 03, 2019 55.29 55.55 55.05 55.51 234,377 -0.27(-0.49%)
Dec 02, 2019 56.30 56.30 55.71 55.78 200,836 -0.44(-0.78%)
Nov 29, 2019 56.68 56.69 56.18 56.22 78,792 -0.55(-0.98%)
Nov 27, 2019 56.51 56.79 56.49 56.78 750,598 +0.38(+0.68%)
Nov 26, 2019 56.14 56.46 56.09 56.40 225,872 +0.25(+0.45%)
Nov 25, 2019 55.59 56.18 55.59 56.14 317,366 +0.74(+1.34%)
Nov 22, 2019 55.44 55.48 55.19 55.40 437,088 +0.08(+0.15%)
Nov 21, 2019 55.78 55.78 55.29 55.32 184,954 -0.42(-0.75%)
Nov 20, 2019 55.73 56.01 55.37 55.74 206,862 -0.13(-0.23%)
Nov 19, 2019 55.79 56.01 55.62 55.87 177,829 +0.22(+0.40%)
Nov 18, 2019 55.60 55.70 55.57 55.64 175,283 -0.05(-0.09%)
Nov 15, 2019 55.63 55.70 55.45 55.69 160,072 +0.37(+0.67%)
Nov 14, 2019 55.10 55.36 55.10 55.32 161,955 +0.16(+0.28%)
Nov 13, 2019 54.96 55.27 54.85 55.16 275,938 -0.03(-0.05%)
Nov 12, 2019 55.35 55.49 55.16 55.19 140,569 -0.11(-0.20%)
Nov 11, 2019 55.08 55.44 54.98 55.30 502,710 -0.06(-0.11%)
Nov 08, 2019 55.09 55.36 55.07 55.36 102,015 +0.20(+0.37%)
Nov 07, 2019 55.43 55.60 55.07 55.16 184,381 +0.07(+0.14%)
Nov 06, 2019 55.25 55.25 54.97 55.08 199,887 -0.18(-0.32%)
Nov 05, 2019 55.39 55.58 55.25 55.26 339,635 -0.06(-0.10%)
Nov 04, 2019 55.42 55.51 55.20 55.32 187,720 +0.11(+0.19%)
Nov 01, 2019 54.82 55.23 54.82 55.21 175,830 +0.72(+1.32%)
Oct 31, 2019 54.76 54.76 54.27 54.49 178,675 -0.39(-0.71%)
Oct 30, 2019 54.90 54.90 54.57 54.88 180,632 -0.04(-0.07%)
Oct 29, 2019 54.68 55.09 54.68 54.92 183,494 +0.07(+0.13%)
Oct 28, 2019 54.77 55.05 54.77 54.85 333,240 +0.31(+0.57%)
Oct 25, 2019 54.23 54.73 54.23 54.54 220,203 +0.24(+0.45%)
Oct 24, 2019 54.39 54.47 54.08 54.30 195,027 +0.08(+0.15%)
Oct 23, 2019 54.22 54.30 54.06 54.22 179,330 +0.02(+0.04%)
Oct 22, 2019 54.44 54.50 54.18 54.20 418,473 -0.18(-0.33%)
Oct 21, 2019 54.47 54.57 54.35 54.38 251,819 +0.23(+0.42%)
Oct 18, 2019 54.10 54.27 53.85 54.15 401,424 -0.08(-0.15%)
Oct 17, 2019 53.96 54.35 53.94 54.23 665,606 +0.51(+0.95%)
Oct 16, 2019 53.73 53.90 53.60 53.72 188,491 -0.10(-0.18%)
Oct 15, 2019 53.58 53.95 53.51 53.82 1,663,690 +0.36(+0.68%)
Oct 14, 2019 53.51 53.57 53.33 53.45 120,456 -0.18(-0.33%)
Oct 11, 2019 53.44 54.09 53.44 53.63 298,995 +0.79(+1.49%)
Oct 10, 2019 52.65 53.05 52.65 52.84 248,775 +0.22(+0.43%)
Oct 09, 2019 52.63 52.81 52.43 52.62 256,804 +0.33(+0.64%)
Oct 08, 2019 52.81 52.87 52.23 52.29 413,177 -0.88(-1.66%)
Oct 07, 2019 53.28 53.53 53.09 53.17 193,417 -0.26(-0.48%)
Oct 04, 2019 53.01 53.44 52.90 53.42 190,759 +0.50(+0.95%)
Oct 03, 2019 52.37 52.93 51.90 52.92 414,612 +0.47(+0.89%)
Oct 02, 2019 52.82 52.86 52.12 52.46 392,745 -0.63(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.