Skip to main content

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

91.25 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 91.30 91.74 91.12 91.25 188,657 +0.17(+0.19%)
Mar 27, 2024 90.61 91.11 90.35 91.08 236,476 +1.12(+1.24%)
Mar 26, 2024 90.44 90.53 89.96 89.96 712,567 -0.10(-0.11%)
Mar 25, 2024 90.18 90.55 90.06 90.06 298,185 -0.09(-0.10%)
Mar 22, 2024 90.60 90.68 89.88 90.15 653,135 -0.47(-0.52%)
Mar 21, 2024 90.03 90.82 90.03 90.62 203,583 +1.10(+1.22%)
Mar 20, 2024 88.39 89.73 88.31 89.52 250,004 +1.09(+1.23%)
Mar 19, 2024 87.60 88.55 87.60 88.44 204,654 +0.70(+0.80%)
Mar 18, 2024 88.17 88.36 87.74 87.74 148,954 -0.12(-0.14%)
Mar 15, 2024 87.86 88.37 87.81 87.86 239,655 -0.30(-0.34%)
Mar 14, 2024 89.00 89.24 87.48 88.16 252,039 -0.87(-0.98%)
Mar 13, 2024 88.66 89.27 88.54 89.03 158,528 +0.49(+0.55%)
Mar 12, 2024 87.97 88.65 87.65 88.54 315,255 +0.77(+0.88%)
Mar 11, 2024 88.10 88.32 87.19 87.77 207,591 -0.67(-0.76%)
Mar 08, 2024 89.60 90.04 88.18 88.44 301,919 -0.80(-0.90%)
Mar 07, 2024 88.85 89.35 88.80 89.24 214,784 +0.93(+1.05%)
Mar 06, 2024 88.41 88.77 87.93 88.31 420,333 +0.74(+0.84%)
Mar 05, 2024 87.57 88.05 87.07 87.57 359,529 -0.48(-0.54%)
Mar 04, 2024 87.94 88.58 87.91 88.05 321,303 +0.92(+1.05%)
Mar 01, 2024 86.44 87.24 86.35 87.13 297,469 +0.81(+0.94%)
Feb 29, 2024 86.09 86.51 85.71 86.32 201,233 +0.90(+1.05%)
Feb 28, 2024 84.73 85.61 84.71 85.42 223,367 +0.22(+0.26%)
Feb 27, 2024 85.28 85.28 84.88 85.20 181,543 +0.28(+0.33%)
Feb 26, 2024 84.72 85.11 84.58 84.92 156,629 +0.16(+0.19%)
Feb 23, 2024 84.66 84.97 84.24 84.76 522,634 +0.13(+0.15%)
Feb 22, 2024 83.57 84.77 83.57 84.63 480,224 +1.97(+2.38%)
Feb 21, 2024 82.38 82.83 82.10 82.67 338,994 -0.05(-0.06%)
Feb 20, 2024 82.70 82.78 82.10 82.72 236,340 -0.69(-0.83%)
Feb 16, 2024 84.10 84.33 83.32 83.40 341,803 -0.82(-0.97%)
Feb 15, 2024 83.22 84.31 83.22 84.22 268,148 +1.60(+1.93%)
Feb 14, 2024 82.05 82.77 81.72 82.63 234,189 +1.31(+1.61%)
Feb 13, 2024 80.98 82.07 80.65 81.32 300,327 -1.63(-1.96%)
Feb 12, 2024 82.45 83.29 82.45 82.95 291,505 +0.50(+0.61%)
Feb 09, 2024 81.97 82.50 81.88 82.45 210,121 +0.74(+0.90%)
Feb 08, 2024 80.81 81.76 80.81 81.71 161,574 +0.86(+1.06%)
Feb 07, 2024 80.52 81.18 80.14 80.85 312,603 +0.67(+0.83%)
Feb 06, 2024 79.65 80.20 79.56 80.18 378,001 +0.53(+0.66%)
Feb 05, 2024 79.88 79.96 78.93 79.65 1,066,183 -0.66(-0.82%)
Feb 02, 2024 79.63 80.66 79.25 80.31 490,469 +0.29(+0.36%)
Feb 01, 2024 79.12 80.07 78.62 80.02 837,661 +1.25(+1.58%)
Jan 31, 2024 79.94 80.26 78.73 78.77 226,497 -1.25(-1.56%)
Jan 30, 2024 79.91 80.19 79.73 80.02 139,777 -0.07(-0.09%)
Jan 29, 2024 79.28 80.12 79.16 80.09 165,175 +0.77(+0.97%)
Jan 26, 2024 79.51 79.74 79.08 79.32 217,047 -0.01(-0.01%)
Jan 25, 2024 79.48 79.70 78.95 79.33 213,150 +0.50(+0.63%)
Jan 24, 2024 80.03 80.06 78.78 78.83 243,133 -0.65(-0.82%)
Jan 23, 2024 80.12 80.24 79.14 79.48 159,997 -0.38(-0.48%)
Jan 22, 2024 79.38 79.96 79.38 79.86 227,715 +0.95(+1.20%)
Jan 19, 2024 78.31 78.96 77.97 78.91 243,801 +0.85(+1.09%)
Jan 18, 2024 77.78 78.12 77.23 78.06 203,366 +0.77(+0.99%)
Jan 17, 2024 76.88 77.36 76.79 77.29 337,820 -0.38(-0.49%)
Jan 16, 2024 77.52 77.94 77.19 77.67 355,803 -0.32(-0.41%)
Jan 12, 2024 78.46 78.71 77.69 77.99 159,517 +0.09(+0.12%)
Jan 11, 2024 77.86 77.98 77.03 77.90 239,063 +0.03(+0.04%)
Jan 10, 2024 77.67 77.98 77.37 77.87 196,256 +0.31(+0.40%)
Jan 09, 2024 77.43 77.84 77.06 77.56 229,694 -0.43(-0.55%)
Jan 08, 2024 76.84 77.99 76.62 77.99 319,051 +1.17(+1.52%)
Jan 05, 2024 76.39 77.27 76.36 76.83 260,711 +0.14(+0.18%)
Jan 04, 2024 76.75 77.14 76.62 76.69 332,378 -0.11(-0.14%)
Jan 03, 2024 77.95 77.95 76.74 76.80 705,916 -1.74(-2.21%)
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.