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 (%)
Feb 28, 2003
9.473
9.553
9.451
9.504
318,695
+0.04(+0.46%)
Feb 27, 2003
9.369
9.478
9.369
9.461
103,484
+0.11(+1.20%)
Feb 26, 2003
9.391
9.448
9.344
9.348
322,359
-0.11(-1.20%)
Feb 25, 2003
9.336
9.462
9.232
9.462
213,379
+0.11(+1.21%)
Feb 24, 2003
9.445
9.463
9.348
9.348
190,484
-0.14(-1.44%)
Feb 21, 2003
9.413
9.528
9.342
9.485
137,368
+0.09(+0.96%)
Feb 20, 2003
9.424
9.440
9.389
9.394
66,852
-0.04(-0.45%)
Feb 19, 2003
9.495
9.508
9.366
9.437
153,853
-0.05(-0.50%)
Feb 18, 2003
9.380
9.504
9.354
9.484
292,137
+0.19(+2.01%)
Feb 14, 2003
9.214
9.297
9.153
9.297
124,547
+0.14(+1.53%)
Feb 13, 2003
9.260
9.260
9.090
9.157
141,032
-0.10(-1.11%)
Feb 12, 2003
9.445
9.446
9.260
9.260
1,141,993
-0.17(-1.79%)
Feb 11, 2003
9.522
9.537
9.383
9.429
1,358,120
-0.03(-0.35%)
Feb 10, 2003
9.413
9.462
9.318
9.462
133,705
+0.07(+0.76%)
Feb 07, 2003
9.538
9.540
9.374
9.391
440,496
-0.09(-0.96%)
Feb 06, 2003
9.514
9.585
9.475
9.481
120,884
-0.13(-1.31%)
Feb 05, 2003
9.666
9.776
9.578
9.607
211,548
+0.02(+0.24%)
Feb 04, 2003
9.626
9.628
9.551
9.584
347,085
-0.13(-1.38%)
Feb 03, 2003
9.773
9.773
9.674
9.718
399,285
-0.04(-0.39%)
Jan 31, 2003
9.587
9.772
9.565
9.757
137,368
+0.15(+1.57%)
Jan 30, 2003
9.751
9.787
9.588
9.606
488,117
-0.17(-1.78%)
Jan 29, 2003
9.538
9.792
9.525
9.780
1,332,478
+0.08(+0.87%)
Jan 28, 2003
9.571
9.702
9.560
9.695
740,876
+0.13(+1.39%)
Jan 27, 2003
9.609
9.697
9.523
9.562
1,291,267
-0.13(-1.34%)
Jan 24, 2003
9.849
9.849
9.682
9.692
1,022,024
-0.25(-2.52%)
Jan 23, 2003
9.931
9.964
9.807
9.942
174,000
+0.10(+1.03%)
Jan 22, 2003
9.904
9.957
9.841
9.841
261,916
-0.09(-0.88%)
Jan 21, 2003
10.08
10.10
9.897
9.928
7,430,741
-0.13(-1.28%)
Jan 17, 2003
10.16
10.17
10.06
10.06
448,738
-0.18(-1.75%)
Jan 16, 2003
10.23
10.33
10.18
10.24
390,127
+0.02(+0.21%)
Jan 15, 2003
10.19
10.24
10.14
10.21
467,054
-0.07(-0.72%)
Jan 14, 2003
10.24
10.30
10.22
10.29
188,653
+0.01(+0.10%)
Jan 13, 2003
10.40
10.40
10.23
10.28
2,220,797
-0.05(-0.44%)
Jan 10, 2003
10.24
10.38
10.22
10.32
196,895
+0.03(+0.27%)
Jan 09, 2003
10.22
10.31
10.19
10.30
167,590
+0.17(+1.68%)
Jan 08, 2003
10.23
10.23
10.10
10.13
165,758
-0.14(-1.36%)
Jan 07, 2003
10.35
10.36
10.22
10.27
135,537
-0.06(-0.57%)
Jan 06, 2003
10.26
10.39
10.23
10.33
224,369
+0.13(+1.23%)
Jan 03, 2003
10.23
10.24
10.14
10.20
251,842
-0.04(-0.34%)
Jan 02, 2003
10.01
10.25
10.01
10.23
550,391
+0.25(+2.49%)
Dec 31, 2002
9.920
10.04
9.852
9.986
2,137,460
+0.09(+0.89%)
Dec 30, 2002
9.953
9.972
9.842
9.897
256,421
-0.07(-0.68%)
Dec 27, 2002
10.05
10.07
9.931
9.965
183,158
-0.12(-1.16%)
Dec 26, 2002
10.14
10.19
10.08
10.08
222,537
+0.01(+0.11%)
Dec 24, 2002
10.10
10.14
10.07
10.07
51,284
-0.04(-0.40%)
Dec 23, 2002
10.10
10.14
10.05
10.11
1,185,035
+0.02(+0.15%)
Dec 20, 2002
10.03
10.10
10.01
10.10
263,748
+0.14(+1.36%)
Dec 19, 2002
10.05
10.13
9.911
9.961
287,558
-0.06(-0.62%)
Dec 18, 2002
10.05
10.05
9.970
10.02
302,211
-0.11(-1.12%)
Dec 17, 2002
10.23
10.25
10.11
10.14
266,495
-0.10(-0.98%)
Dec 16, 2002
10.07
10.24
10.07
10.24
250,011
+0.19(+1.89%)
Dec 13, 2002
10.16
10.16
10.03
10.05
286,643
-0.20(-1.94%)
Dec 12, 2002
10.26
10.26
10.17
10.25
130,958
+0.05(+0.47%)
Dec 11, 2002
10.10
10.25
10.10
10.20
518,338
+0.01(+0.12%)
Dec 10, 2002
10.09
10.19
10.07
10.19
209,716
+0.21(+2.09%)
Dec 09, 2002
10.25
10.25
9.977
9.977
384,632
-0.30(-2.95%)
Dec 06, 2002
10.19
10.32
10.16
10.28
94,326
+0.05(+0.46%)
Dec 05, 2002
10.28
10.29
10.17
10.23
145,611
-0.08(-0.79%)
Dec 04, 2002
10.20
10.37
10.20
10.32
1,424,057
-0.04(-0.39%)
Dec 03, 2002
10.45
10.45
10.34
10.36
767,434
-0.13(-1.27%)
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
.