Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

87.51 -0.45 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.