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

92.27 -0.16 (-0.17%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.86 30.40 29.86 30.38 462,468 +0.23(+0.78%)
Mar 27, 2013 29.92 30.16 29.80 30.14 283,298 +0.04(+0.14%)
Mar 26, 2013 30.09 30.11 29.93 30.10 283,167 +0.18(+0.62%)
Mar 25, 2013 30.11 30.20 29.78 29.91 442,050 -0.17(-0.56%)
Mar 22, 2013 30.03 30.08 29.98 30.08 357,585 +0.14(+0.48%)
Mar 21, 2013 30.01 30.19 29.86 29.94 535,453 -0.28(-0.94%)
Mar 20, 2013 30.08 30.25 30.01 30.22 515,720 +0.32(+1.09%)
Mar 19, 2013 30.02 30.09 29.63 29.90 447,654 -0.06(-0.21%)
Mar 18, 2013 29.76 30.09 29.76 29.96 342,608 -0.09(-0.32%)
Mar 15, 2013 30.11 30.15 29.99 30.05 491,699 -0.11(-0.36%)
Mar 14, 2013 30.06 30.16 30.03 30.16 217,140 +0.18(+0.62%)
Mar 13, 2013 29.87 30.01 29.84 29.98 399,034 +0.13(+0.43%)
Mar 12, 2013 29.88 29.90 29.74 29.85 392,329 -0.03(-0.10%)
Mar 11, 2013 29.83 29.90 29.80 29.88 612,892 -0.03(-0.09%)
Mar 08, 2013 29.85 29.92 29.63 29.90 660,705 +0.23(+0.77%)
Mar 07, 2013 29.67 29.71 29.59 29.68 330,036 +0.04(+0.12%)
Mar 06, 2013 29.68 29.76 29.59 29.64 384,433 +0.05(+0.15%)
Mar 05, 2013 29.35 29.61 29.35 29.60 292,017 +0.42(+1.44%)
Mar 04, 2013 28.97 29.19 28.90 29.18 513,201 +0.16(+0.55%)
Mar 01, 2013 28.94 29.09 28.67 29.02 506,533 -0.07(-0.24%)
Feb 28, 2013 29.21 29.32 29.09 29.09 353,432 -0.05(-0.17%)
Feb 27, 2013 28.69 29.23 28.67 29.14 436,273 +0.46(+1.62%)
Feb 26, 2013 28.59 28.72 28.40 28.67 651,750 +0.16(+0.56%)
Feb 25, 2013 29.20 29.20 28.51 28.51 342,316 -0.53(-1.82%)
Feb 22, 2013 28.88 29.04 28.84 29.04 334,345 +0.30(+1.05%)
Feb 21, 2013 29.00 29.02 28.61 28.74 736,507 -0.32(-1.10%)
Feb 20, 2013 29.59 29.59 29.06 29.06 338,797 -0.53(-1.79%)
Feb 19, 2013 29.50 29.62 29.48 29.59 369,030 +0.15(+0.52%)
Feb 15, 2013 29.51 29.57 29.39 29.44 264,899 -0.05(-0.18%)
Feb 14, 2013 29.41 29.53 29.39 29.49 292,941 +0.06(+0.22%)
Feb 13, 2013 29.57 29.57 29.31 29.43 506,457 +0.03(+0.09%)
Feb 12, 2013 29.35 29.47 29.35 29.40 534,056 +0.06(+0.20%)
Feb 11, 2013 29.42 29.43 29.29 29.35 538,589 -0.07(-0.23%)
Feb 08, 2013 29.31 29.52 29.26 29.41 1,017,776 +0.18(+0.61%)
Feb 07, 2013 29.35 29.35 29.03 29.24 1,034,078 -0.09(-0.32%)
Feb 06, 2013 29.14 29.37 29.11 29.33 2,946,670 +0.32(+1.12%)
Feb 04, 2013 29.14 29.24 28.92 29.01 588,622 -0.25(-0.85%)
Feb 01, 2013 29.15 29.34 29.13 29.26 478,203 +0.23(+0.81%)
Jan 31, 2013 28.88 29.09 28.88 29.02 924,457 +0.12(+0.42%)
Jan 30, 2013 29.12 29.12 28.86 28.90 442,311 -0.21(-0.72%)
Jan 29, 2013 29.10 29.13 28.95 29.11 571,050 -0.01(-0.04%)
Jan 28, 2013 29.27 29.27 29.02 29.12 513,998 -0.07(-0.24%)
Jan 25, 2013 29.04 29.20 28.97 29.19 842,157 +0.30(+1.03%)
Jan 24, 2013 28.75 29.02 28.73 28.89 449,633 +0.15(+0.53%)
Jan 23, 2013 28.71 28.79 28.67 28.74 373,072 +0.05(+0.17%)
Jan 22, 2013 28.53 28.69 28.48 28.69 409,964 +0.18(+0.61%)
Jan 18, 2013 28.50 28.53 28.37 28.52 835,502 +0.01(+0.05%)
Jan 17, 2013 28.36 28.53 28.33 28.50 1,662,791 +0.23(+0.83%)
Jan 16, 2013 28.27 28.32 28.18 28.27 285,974 -0.03(-0.11%)
Jan 15, 2013 28.06 28.32 28.06 28.30 264,587 +0.10(+0.36%)
Jan 14, 2013 28.20 28.27 28.11 28.20 393,654 +0.03(+0.10%)
Jan 11, 2013 28.22 28.23 28.05 28.17 305,488 -0.01(-0.03%)
Jan 10, 2013 28.37 28.37 28.03 28.17 406,719 -0.00(-0.02%)
Jan 09, 2013 28.08 28.20 28.07 28.18 631,760 +0.20(+0.71%)
Jan 08, 2013 27.97 28.03 27.82 27.98 378,732 -0.02(-0.08%)
Jan 07, 2013 27.96 28.04 27.91 28.00 826,011 -0.05(-0.19%)
Jan 04, 2013 27.94 28.09 27.82 28.05 648,366 +0.19(+0.68%)
Jan 03, 2013 27.88 28.04 27.79 27.86 2,146,152 -0.02(-0.06%)
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.