Indicators

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

89.38 +0.69 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.15	53.56	52.75	53.40	290,665	-0.08(-0.15%)
May 28, 2020	54.33	54.38	53.31	53.48	542,329	-0.52(-0.96%)
May 27, 2020	53.67	54.01	52.47	54.01	261,586	+1.19(+2.26%)
May 26, 2020	53.25	53.39	52.76	52.81	436,549	+1.17(+2.26%)
May 22, 2020	51.54	51.66	51.14	51.64	393,912	+0.02(+0.05%)
May 21, 2020	51.40	51.72	50.99	51.62	309,776	+0.19(+0.37%)
May 20, 2020	51.38	51.77	51.30	51.43	435,119	+0.87(+1.71%)
May 19, 2020	50.93	51.52	50.54	50.57	412,135	-0.48(-0.94%)
May 18, 2020	50.08	51.24	50.08	51.05	432,768	+2.53(+5.20%)
May 15, 2020	47.57	48.62	47.41	48.52	772,482	+0.53(+1.10%)
May 14, 2020	46.78	48.01	46.00	47.99	394,994	+0.43(+0.90%)
May 13, 2020	48.66	48.82	47.03	47.56	603,614	-1.39(-2.84%)
May 12, 2020	50.78	50.78	48.92	48.95	1,507,128	-1.70(-3.35%)
May 11, 2020	49.97	50.91	49.89	50.65	398,734	+0.03(+0.07%)
May 08, 2020	49.87	50.62	49.68	50.62	408,424	+1.40(+2.84%)
May 07, 2020	48.97	49.56	48.97	49.22	569,986	+0.79(+1.64%)
May 06, 2020	48.67	48.99	48.28	48.43	799,910	-0.00(-0.01%)
May 05, 2020	48.36	49.10	48.36	48.43	1,210,504	+0.65(+1.35%)
May 04, 2020	47.06	47.79	46.79	47.79	397,938	+0.20(+0.42%)

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.