Home > Quotes > IJK > Historical Prices

iShares S&P MidCap 400/BARRA Growth Index Fund Historical Stock Prices

(ETF)
IJK 
$136
*  
0.19
  negative  
0.14%
Get IJK Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
View:    IJK Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  135.84  136.6398  135.80  136 134,396
05/20/2013 136 136.6398 135.8 136 134,396
05/17/2013 135.36 136.2876 135.18 136.19 55,335
05/16/2013 135.54 135.88 134.6301 134.81 46,040
05/15/2013 134.92 135.81 134.828 135.62 90,593
05/14/2013 133.69 135.12 133.65 135.12 112,004
05/13/2013 133.44 133.79 132.911 133.49 79,609
05/10/2013 132.88 133.69 132.66 133.69 57,327
05/09/2013 132.88 133.27 132.281 132.67 70,769
05/08/2013 132.19 133.02 132.001 133.02 83,335
05/07/2013 131.36 132.39 131.219 132.35 75,334
05/06/2013 130.44 131.39 130.31 131.2 60,456
05/03/2013 129.93 131.06 129.64 130.38 64,904
05/02/2013 127.88 128.85 127.55 128.66 147,816
05/01/2013 129.29 129.4899 127.27 127.38 214,091
04/30/2013 128.71 129.65 128.19 129.65 71,092
04/29/2013 128.38 128.95 128.11 128.65 59,957
04/26/2013 128.17 128.42 127.38 127.9 60,355
04/25/2013 127.79 129.12 127.79 128.48 83,369
04/24/2013 127.27 127.63 126.8901 127.45 38,949
04/23/2013 126.66 127.57 126.34 127.36 204,411
04/22/2013 125.62 126.18 124.18 125.939 149,759
04/19/2013 124.42 125.48 123.541 125.41 123,850
04/18/2013 124.21 124.21 122.4345 122.95 80,437
04/17/2013 125.21 125.21 122.95 123.77 152,564
04/16/2013 124.79 125.88 124.37 125.84 103,791
04/15/2013 127.29 127.29 123.5504 123.77 127,432
04/12/2013 127.81 127.981 127.105 127.89 123,629
04/11/2013 127.67 128.72 127.59 128.14 165,108
04/10/2013 126.14 127.727 126.14 127.64 90,191
04/09/2013 126.04 126.2794 125.17 125.79 100,419
04/08/2013 125.06 125.78 124.29 125.75 73,709
04/05/2013 123.11 124.81 122.77 124.8 139,439
04/04/2013 124.5 124.99 124.2345 124.99 67,617
04/03/2013 126.67 126.69 123.89 124.27 231,551
04/02/2013 127.43 127.57 126.0101 126.39 102,114
04/01/2013 128.19 128.25 126.345 126.71 402,019
03/28/2013 125.9827 128.23 125.9827 128.14 109,630
03/27/2013 126.2 127.23 125.705 127.15 67,157
03/26/2013 126.94 127.02 126.2501 126.97 67,126
03/25/2013 127.02 127.38 125.6122 126.19 104,790
03/22/2013 126.74 126.95 126.511 126.95 84,734
03/21/2013 126.66 127.4 126.01 126.34 126,882
03/20/2013 126.96 127.67 126.6601 127.54 122,206
03/19/2013 126.67 126.98 125.06 126.17 106,077
03/18/2013 125.61 126.99 125.61 126.43 81,185
03/15/2013 127.08 127.24 126.55 126.83 116,514
03/14/2013 126.85 127.29 126.75 127.29 51,454
03/13/2013 126.07 126.66 125.91 126.51 94,556
03/12/2013 126.1 126.173 125.5103 125.97 92,967
03/11/2013 125.9 126.189 125.75 126.09 145,232
03/08/2013 125.95 126.27 125.06 126.2 156,562
03/07/2013 125.23 125.4 124.87 125.24 78,206
03/06/2013 125.24 125.59 124.8695 125.09 91,096
03/05/2013 123.87 124.97 123.87 124.9 69,197
03/04/2013 122.27 123.17 121.971 123.13 121,609
03/01/2013 122.15 122.779 120.992 122.46 120,029
02/28/2013 122.7 123.74 122.7 122.75 83,750
02/27/2013 121.06 123.36 120.98 122.96 103,380
02/26/2013 120.66 121.22 119.8501 121 154,440
02/25/2013 123.22 123.225 120.3 120.33 81,116
02/22/2013 121.87 122.56 121.7001 122.56 79,227
02/21/2013 122.39 122.465 120.75 121.29 174,524
02/20/2013 124.87 124.88 122.64 122.64 80,282
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.