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

91.14 -0.89 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.60 53.62 53.17 53.42 507,569 +0.02(+0.04%)
Aug 29, 2019 53.20 53.46 53.11 53.39 190,041 +0.66(+1.26%)
Aug 28, 2019 52.18 52.86 52.09 52.73 420,701 +0.45(+0.85%)
Aug 27, 2019 53.07 53.07 52.27 52.28 379,153 -0.49(-0.92%)
Aug 26, 2019 52.77 52.79 52.40 52.77 324,620 +0.45(+0.86%)
Aug 23, 2019 53.45 53.69 52.20 52.32 206,679 -1.36(-2.54%)
Aug 22, 2019 53.84 53.97 53.38 53.68 218,931 -0.05(-0.09%)
Aug 21, 2019 53.80 53.84 53.65 53.73 201,317 +0.33(+0.61%)
Aug 20, 2019 53.69 53.69 53.38 53.41 185,418 -0.33(-0.62%)
Aug 19, 2019 53.90 53.97 53.70 53.74 204,953 +0.42(+0.78%)
Aug 16, 2019 52.59 53.37 52.53 53.33 406,719 +1.04(+2.00%)
Aug 15, 2019 52.40 52.47 52.00 52.28 204,351 +0.04(+0.08%)
Aug 14, 2019 52.90 53.00 52.23 52.24 321,229 -1.50(-2.79%)
Aug 13, 2019 53.01 54.06 53.01 53.74 304,508 +0.63(+1.18%)
Aug 12, 2019 53.62 53.62 53.03 53.11 181,234 -0.80(-1.49%)
Aug 09, 2019 54.35 54.35 53.74 53.91 188,833 -0.63(-1.16%)
Aug 08, 2019 53.62 54.56 53.62 54.54 784,055 +1.11(+2.07%)
Aug 07, 2019 52.69 53.56 52.49 53.44 934,690 +0.19(+0.36%)
Aug 06, 2019 52.84 53.26 52.64 53.24 575,636 +0.71(+1.35%)
Aug 05, 2019 53.19 53.33 52.04 52.53 270,733 -1.53(-2.83%)
Aug 02, 2019 54.30 54.30 53.73 54.07 197,134 -0.45(-0.82%)
Aug 01, 2019 55.19 55.60 54.29 54.51 422,303 -0.57(-1.03%)
Jul 31, 2019 55.68 55.86 55.03 55.08 436,787 -0.60(-1.07%)
Jul 30, 2019 55.11 55.68 55.01 55.68 158,549 +0.33(+0.60%)
Jul 29, 2019 55.61 55.64 55.26 55.35 263,280 -0.25(-0.46%)
Jul 26, 2019 55.26 55.65 55.26 55.60 155,217 +0.49(+0.88%)
Jul 25, 2019 55.58 55.58 55.05 55.12 185,924 -0.54(-0.97%)
Jul 24, 2019 54.93 55.71 54.93 55.66 633,647 +0.66(+1.20%)
Jul 23, 2019 54.69 54.99 54.55 54.99 176,113 +0.50(+0.92%)
Jul 22, 2019 54.54 54.70 54.47 54.49 178,977 +0.04(+0.08%)
Jul 19, 2019 54.87 55.03 54.43 54.45 495,533 -0.28(-0.52%)
Jul 18, 2019 54.55 54.86 54.44 54.73 173,594 +0.13(+0.25%)
Jul 17, 2019 54.89 54.92 54.59 54.60 623,002 -0.29(-0.54%)
Jul 16, 2019 54.93 55.07 54.81 54.89 150,975 -0.11(-0.20%)
Jul 15, 2019 55.36 55.36 54.92 55.00 175,536 -0.25(-0.45%)
Jul 12, 2019 54.83 55.31 54.79 55.25 203,359 +0.50(+0.91%)
Jul 11, 2019 54.97 54.97 54.55 54.75 211,610 -0.12(-0.22%)
Jul 10, 2019 55.05 55.13 54.71 54.87 201,160 +0.07(+0.14%)
Jul 09, 2019 54.54 54.81 54.53 54.80 161,807 +0.02(+0.03%)
Jul 08, 2019 55.03 55.17 54.70 54.78 570,527 -0.50(-0.90%)
Jul 05, 2019 54.91 55.27 54.65 55.27 174,723 +0.05(+0.09%)
Jul 03, 2019 54.83 55.24 54.75 55.22 193,399 +0.54(+1.00%)
Jul 02, 2019 54.67 54.77 54.50 54.68 282,611 +0.00(+0.01%)
Jul 01, 2019 55.11 55.26 54.45 54.67 374,214 +0.15(+0.28%)
Jun 28, 2019 54.02 54.53 54.02 54.52 259,387 +0.63(+1.17%)
Jun 27, 2019 53.35 53.93 53.33 53.89 566,360 +0.68(+1.27%)
Jun 26, 2019 53.55 53.64 53.21 53.21 205,704 -0.14(-0.26%)
Jun 25, 2019 53.86 53.95 53.35 53.35 355,016 -0.41(-0.76%)
Jun 24, 2019 54.33 54.33 53.76 53.76 212,805 -0.44(-0.82%)
Jun 21, 2019 54.51 54.51 54.12 54.20 746,205 -0.33(-0.61%)
Jun 20, 2019 54.77 54.78 54.21 54.54 293,335 +0.31(+0.58%)
Jun 19, 2019 54.06 54.29 53.95 54.23 184,658 +0.19(+0.35%)
Jun 18, 2019 53.81 54.35 53.77 54.04 163,783 +0.54(+1.00%)
Jun 17, 2019 53.54 53.70 53.46 53.50 166,261 -0.06(-0.10%)
Jun 14, 2019 53.83 53.83 53.53 53.55 173,595 -0.35(-0.66%)
Jun 13, 2019 53.92 53.99 53.64 53.91 134,312 +0.21(+0.39%)
Jun 12, 2019 53.61 53.71 53.49 53.70 179,500 +0.06(+0.11%)
Jun 11, 2019 54.00 54.14 53.48 53.64 164,118 -0.01(-0.01%)
Jun 10, 2019 53.60 53.98 53.57 53.65 624,378 +0.25(+0.46%)
Jun 07, 2019 53.27 53.60 53.27 53.40 476,764 +0.35(+0.67%)
Jun 06, 2019 52.81 53.15 52.67 53.05 245,143 +0.33(+0.63%)
Jun 05, 2019 52.64 52.74 52.25 52.72 219,527 +0.32(+0.61%)
Jun 04, 2019 51.63 52.42 51.55 52.40 207,417 +1.24(+2.42%)
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.