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
)
89.38
+0.69 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2002
9.920
10.04
9.851
9.985
2,137,611
+0.09(+0.89%)
Dec 30, 2002
9.952
9.971
9.841
9.897
256,440
-0.07(-0.68%)
Dec 27, 2002
10.05
10.07
9.931
9.964
183,171
-0.12(-1.16%)
Dec 26, 2002
10.14
10.19
10.08
10.08
222,553
+0.01(+0.11%)
Dec 24, 2002
10.10
10.14
10.07
10.07
51,288
-0.04(-0.40%)
Dec 23, 2002
10.10
10.14
10.05
10.11
1,185,119
+0.02(+0.15%)
Dec 20, 2002
10.03
10.10
10.01
10.10
263,767
+0.14(+1.36%)
Dec 19, 2002
10.05
10.13
9.910
9.960
287,579
-0.06(-0.62%)
Dec 18, 2002
10.05
10.05
9.969
10.02
302,233
-0.11(-1.12%)
Dec 17, 2002
10.23
10.25
10.11
10.14
266,514
-0.10(-0.98%)
Dec 16, 2002
10.07
10.24
10.07
10.24
250,029
+0.19(+1.89%)
Dec 13, 2002
10.16
10.16
10.03
10.05
286,663
-0.20(-1.94%)
Dec 12, 2002
10.26
10.26
10.17
10.24
130,967
+0.05(+0.47%)
Dec 11, 2002
10.10
10.25
10.10
10.20
518,375
+0.01(+0.12%)
Dec 10, 2002
10.09
10.19
10.07
10.19
209,731
+0.21(+2.09%)
Dec 09, 2002
10.25
10.25
9.976
9.976
384,660
-0.30(-2.95%)
Dec 06, 2002
10.19
10.32
10.16
10.28
94,333
+0.05(+0.46%)
Dec 05, 2002
10.27
10.29
10.17
10.23
145,621
-0.08(-0.79%)
Dec 04, 2002
10.20
10.37
10.20
10.31
1,424,158
-0.04(-0.39%)
Dec 03, 2002
10.45
10.45
10.34
10.36
767,488
-0.13(-1.27%)
Dec 02, 2002
10.65
10.67
10.43
10.49
588,896
+0.03(+0.27%)
Nov 29, 2002
10.55
10.55
10.46
10.46
1,991,074
-0.02(-0.21%)
Nov 27, 2002
10.31
10.48
10.31
10.48
333,372
+0.29(+2.89%)
Nov 26, 2002
10.36
10.37
10.16
10.19
210,647
-0.22(-2.07%)
Nov 25, 2002
10.46
10.46
10.31
10.40
2,349,175
-0.03(-0.33%)
Nov 22, 2002
10.39
10.50
10.36
10.44
287,579
-0.00(-0.04%)
Nov 21, 2002
10.26
10.44
10.26
10.44
267,430
+0.26(+2.59%)
Nov 20, 2002
9.952
10.21
9.952
10.18
998,284
+0.23(+2.34%)
Nov 19, 2002
10.06
10.06
9.946
9.946
153,864
-0.16(-1.58%)
Nov 18, 2002
10.23
10.23
10.11
10.11
231,712
-0.05(-0.48%)
Nov 15, 2002
9.974
10.16
9.974
10.15
128,220
+0.10(+1.03%)
Nov 14, 2002
9.991
10.07
9.958
10.05
797,712
+0.23(+2.30%)
Nov 13, 2002
9.805
9.923
9.697
9.825
245,449
-0.02(-0.19%)
Nov 12, 2002
9.827
9.957
9.771
9.843
227,132
+0.10(+1.05%)
Nov 11, 2002
9.925
9.925
9.701
9.741
1,527,650
-0.22(-2.22%)
Nov 08, 2002
10.10
10.13
9.915
9.962
131,883
-0.12(-1.20%)
Nov 07, 2002
10.20
10.22
10.06
10.08
707,958
-0.21(-2.07%)
Nov 06, 2002
10.19
10.34
10.17
10.30
349,857
+0.11(+1.06%)
Nov 05, 2002
10.15
10.19
10.06
10.19
304,980
+0.01(+0.13%)
Nov 04, 2002
10.27
10.34
10.15
10.18
695,136
+0.03(+0.26%)
Nov 01, 2002
9.892
10.16
9.865
10.15
219,805
+0.19(+1.93%)
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%)
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
.