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
)
87.89
+0.89 (+1.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2003
10.19
10.31
10.18
10.24
294,906
+0.02(+0.21%)
Apr 29, 2003
10.19
10.27
10.14
10.22
798,627
+0.05(+0.47%)
Apr 28, 2003
10.03
10.18
10.02
10.17
1,324,330
+0.21(+2.08%)
Apr 25, 2003
10.05
10.05
9.960
9.960
463,424
-0.15(-1.47%)
Apr 24, 2003
10.10
10.15
10.04
10.11
255,524
-0.08(-0.80%)
Apr 23, 2003
10.08
10.20
10.08
10.19
378,249
+0.12(+1.21%)
Apr 22, 2003
9.827
10.09
9.827
10.07
492,731
+0.18(+1.78%)
Apr 21, 2003
9.898
9.929
9.874
9.892
96,165
-0.01(-0.10%)
Apr 17, 2003
9.766
9.903
9.739
9.902
282,084
+0.15(+1.52%)
Apr 16, 2003
9.914
9.914
9.735
9.754
1,427,822
-0.11(-1.15%)
Apr 15, 2003
9.767
9.868
9.760
9.867
130,051
+0.04(+0.37%)
Apr 14, 2003
9.712
9.831
9.670
9.831
144,705
+0.15(+1.59%)
Apr 11, 2003
9.772
9.794
9.634
9.677
110,818
+0.00(+0.02%)
Apr 10, 2003
9.614
9.702
9.592
9.675
80,595
+0.00(+0.01%)
Apr 09, 2003
9.767
9.850
9.674
9.674
448,770
-0.11(-1.11%)
Apr 08, 2003
9.791
9.810
9.742
9.782
136,462
-0.06(-0.62%)
Apr 07, 2003
10.05
10.10
9.824
9.843
424,042
+0.02(+0.16%)
Apr 04, 2003
9.933
9.933
9.804
9.828
337,951
-0.05(-0.53%)
Apr 03, 2003
9.947
9.976
9.860
9.880
1,668,692
-0.05(-0.51%)
Apr 02, 2003
9.854
9.956
9.833
9.931
303,148
+0.23(+2.36%)
Apr 01, 2003
9.679
9.707
9.592
9.701
982,715
-0.02(-0.17%)
Mar 31, 2003
9.649
9.746
9.543
9.718
129,135
-0.05(-0.54%)
Mar 28, 2003
9.756
9.825
9.739
9.770
122,724
-0.02(-0.25%)
Mar 27, 2003
9.707
9.827
9.649
9.794
312,307
+0.00(+0.03%)
Mar 26, 2003
9.778
9.822
9.742
9.791
130,051
-0.02(-0.24%)
Mar 25, 2003
9.663
9.855
9.645
9.815
277,504
+0.17(+1.72%)
Mar 24, 2003
9.753
9.797
9.642
9.649
569,663
-0.33(-3.35%)
Mar 21, 2003
9.879
9.983
9.825
9.983
722,611
+0.16(+1.61%)
Mar 20, 2003
9.669
9.825
9.569
9.825
293,990
+0.11(+1.16%)
Mar 19, 2003
9.783
9.783
9.618
9.712
532,113
-0.03(-0.35%)
Mar 18, 2003
9.721
9.746
9.635
9.746
273,841
+0.07(+0.73%)
Mar 17, 2003
9.281
9.684
9.281
9.675
309,559
+0.33(+3.53%)
Mar 14, 2003
9.352
9.410
9.304
9.345
1,728,223
+0.03(+0.29%)
Mar 13, 2003
9.128
9.319
9.101
9.318
1,724,560
+0.29(+3.19%)
Mar 12, 2003
9.008
9.045
8.922
9.030
184,087
+0.00(+0.05%)
Mar 11, 2003
9.143
9.170
9.024
9.025
271,093
-0.11(-1.18%)
Mar 10, 2003
9.281
9.281
9.134
9.134
265,598
-0.21(-2.26%)
Mar 07, 2003
9.161
9.344
9.161
9.344
717,116
+0.10(+1.06%)
Mar 06, 2003
9.237
9.295
9.215
9.246
123,640
-0.06(-0.66%)
Mar 05, 2003
9.270
9.310
9.222
9.307
143,789
+0.00(+0.02%)
Mar 04, 2003
9.379
9.411
9.305
9.305
85,174
-0.15(-1.57%)
Mar 03, 2003
9.548
9.582
9.402
9.453
342,530
-0.05(-0.53%)
Feb 28, 2003
9.472
9.553
9.450
9.504
318,718
+0.04(+0.46%)
Feb 27, 2003
9.368
9.477
9.368
9.460
103,491
+0.11(+1.20%)
Feb 26, 2003
9.390
9.447
9.343
9.348
322,381
-0.11(-1.20%)
Feb 25, 2003
9.336
9.461
9.232
9.461
213,394
+0.11(+1.21%)
Feb 24, 2003
9.445
9.462
9.348
9.348
190,498
-0.14(-1.44%)
Feb 21, 2003
9.412
9.528
9.341
9.484
137,378
+0.09(+0.96%)
Feb 20, 2003
9.423
9.439
9.388
9.393
66,857
-0.04(-0.45%)
Feb 19, 2003
9.494
9.507
9.365
9.436
153,864
-0.05(-0.50%)
Feb 18, 2003
9.379
9.504
9.353
9.483
292,158
+0.19(+2.01%)
Feb 14, 2003
9.213
9.296
9.152
9.296
124,556
+0.14(+1.53%)
Feb 13, 2003
9.259
9.259
9.090
9.156
141,042
-0.10(-1.11%)
Feb 12, 2003
9.445
9.446
9.259
9.259
1,142,074
-0.17(-1.80%)
Feb 11, 2003
9.521
9.536
9.382
9.428
1,358,217
-0.03(-0.35%)
Feb 10, 2003
9.412
9.461
9.317
9.461
133,715
+0.07(+0.76%)
Feb 07, 2003
9.538
9.540
9.374
9.390
440,527
-0.09(-0.96%)
Feb 06, 2003
9.513
9.584
9.474
9.481
120,893
-0.13(-1.31%)
Feb 05, 2003
9.665
9.776
9.577
9.606
211,563
+0.02(+0.24%)
Feb 04, 2003
9.625
9.627
9.551
9.583
347,110
-0.13(-1.38%)
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
.