Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Midcap 400 Growth Ishares ETF
(NY:
IJK
)
88.52
-0.86 (-0.96%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
10.06
10.10
9.881
9.957
696,051
-0.03(-0.32%)
Oct 30, 2002
9.885
10.03
9.885
9.988
173,097
+0.12(+1.19%)
Oct 29, 2002
9.901
9.919
9.738
9.871
170,349
-0.08(-0.82%)
Oct 28, 2002
10.13
10.13
9.928
9.952
258,271
-0.13(-1.33%)
Oct 25, 2002
9.914
10.09
9.908
10.09
378,249
+0.14(+1.40%)
Oct 24, 2002
10.11
10.13
9.903
9.947
167,601
-0.15(-1.52%)
Oct 23, 2002
9.871
10.10
9.866
10.10
1,035,835
+0.14(+1.38%)
Oct 22, 2002
10.01
10.10
9.939
9.963
2,472,815
-0.22(-2.16%)
Oct 21, 2002
9.947
10.18
9.850
10.18
1,189,699
+0.17(+1.73%)
Oct 18, 2002
9.925
10.05
9.838
10.01
260,103
+0.04(+0.36%)
Oct 17, 2002
10.03
10.03
9.941
9.973
1,328,909
+0.27(+2.78%)
Oct 16, 2002
9.850
9.875
9.658
9.703
509,216
-0.23(-2.31%)
Oct 15, 2002
9.969
10.03
9.904
9.933
1,300,517
+0.31(+3.26%)
Oct 14, 2002
9.438
9.624
9.438
9.619
266,514
+0.14(+1.45%)
Oct 11, 2002
9.336
9.602
9.336
9.482
18,042,396
+0.34(+3.66%)
Oct 10, 2002
8.800
9.168
8.758
9.147
511,048
+0.33(+3.69%)
Oct 09, 2002
8.964
9.010
8.800
8.821
292,158
-0.19(-2.13%)
Oct 08, 2002
8.942
9.103
8.817
9.013
290,326
+0.18(+2.04%)
Oct 07, 2002
9.030
9.057
8.812
8.833
337,035
-0.21(-2.35%)
Oct 04, 2002
9.289
9.289
8.946
9.046
947,912
-0.25(-2.72%)
Oct 03, 2002
9.417
9.538
9.271
9.299
170,349
-0.12(-1.28%)
Oct 02, 2002
9.641
9.695
9.420
9.420
1,146,653
-0.25(-2.59%)
Oct 01, 2002
9.527
9.681
9.337
9.670
631,941
+0.14(+1.43%)
Sep 30, 2002
9.435
9.600
9.330
9.533
311,391
-0.09(-0.98%)
Sep 27, 2002
9.707
9.874
9.607
9.627
1,226,333
-0.19(-1.96%)
Sep 26, 2002
9.712
9.836
9.664
9.819
251,860
+0.19(+2.01%)
Sep 25, 2002
9.477
9.678
9.363
9.626
263,767
+0.26(+2.80%)
Sep 24, 2002
9.330
9.472
9.330
9.364
477,161
-0.10(-1.03%)
Sep 23, 2002
9.543
9.586
9.393
9.461
482,657
-0.18(-1.86%)
Sep 20, 2002
9.690
9.690
9.574
9.640
533,945
+0.02(+0.24%)
Sep 19, 2002
9.739
9.822
9.617
9.617
335,203
-0.30(-3.05%)
Sep 18, 2002
9.805
9.982
9.746
9.920
1,465,372
+0.02(+0.18%)
Sep 17, 2002
10.18
10.18
9.901
9.902
351,689
-0.18(-1.78%)
Sep 16, 2002
10.04
10.09
10.01
10.08
261,935
-0.01(-0.09%)
Sep 13, 2002
9.952
10.13
9.944
10.09
190,498
+0.05(+0.54%)
Sep 12, 2002
10.12
10.14
10.01
10.04
241,786
-0.25(-2.40%)
Sep 11, 2002
10.45
10.45
10.28
10.28
68,689
+0.00(+0.00%)
Sep 10, 2002
10.22
10.30
10.19
10.28
272,925
+0.06(+0.54%)
Sep 09, 2002
10.08
10.26
9.986
10.23
119,977
+0.09(+0.92%)
Sep 06, 2002
10.03
10.16
9.981
10.13
95,249
+0.25(+2.54%)
Sep 05, 2002
9.876
9.945
9.791
9.883
1,098,113
-0.15(-1.46%)
Sep 04, 2002
9.881
10.04
9.768
10.03
337,951
+0.26(+2.66%)
Sep 03, 2002
9.936
9.946
9.769
9.769
566,000
-0.41(-3.99%)
Aug 30, 2002
10.20
10.27
10.17
10.18
152,948
-0.03(-0.34%)
Aug 29, 2002
9.969
10.26
9.969
10.21
259,187
+0.12(+1.21%)
Aug 28, 2002
10.21
10.23
10.06
10.09
923,184
-0.25(-2.39%)
Aug 27, 2002
10.62
10.62
10.28
10.33
433,200
-0.26(-2.42%)
Aug 26, 2002
10.51
10.61
10.37
10.59
740,928
+0.11(+1.05%)
Aug 23, 2002
10.62
10.65
10.49
10.48
932,343
-0.28(-2.63%)
Aug 22, 2002
10.62
10.79
10.61
10.76
304,980
+0.12(+1.11%)
Aug 21, 2002
10.61
10.65
10.46
10.65
1,265,715
+0.17(+1.59%)
Aug 20, 2002
10.55
10.56
10.42
10.48
354,436
+0.05(+0.49%)
Aug 16, 2002
10.26
10.46
10.26
10.43
287,579
+0.07(+0.69%)
Aug 15, 2002
10.27
10.36
10.20
10.36
1,184,204
+0.22(+2.21%)
Aug 14, 2002
9.832
10.13
9.705
10.13
560,504
+0.36(+3.69%)
Aug 13, 2002
10.00
10.10
9.772
9.772
1,275,789
-0.23(-2.26%)
Aug 12, 2002
9.838
10.06
9.828
9.998
1,456,213
+0.30(+3.08%)
Aug 07, 2002
9.843
9.849
9.510
9.699
746,424
+0.06(+0.63%)
Aug 06, 2002
9.532
9.709
9.518
9.638
179,508
+0.36(+3.87%)
Aug 05, 2002
9.576
9.576
9.279
9.279
160,275
-0.35(-3.59%)
Aug 02, 2002
9.816
9.824
9.544
9.624
1,635,721
-0.23(-2.38%)
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
.