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

(ETF)
IJK 
$153.37
*  
0.54
0.35%
Get IJK Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading IJK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  154.22  154.827  153.31  153.37 70,921
07/29/2014 154.05 154.827 153.31 153.37 71,044
07/28/2014 154.63 154.63 152.96 153.91 55,463
07/25/2014 154.82 155.12 154.19 154.37 54,020
07/24/2014 155.1 155.8204 155.1 155.19 91,662
07/23/2014 155.36 155.36 154.45 154.95 81,904
07/22/2014 154.74 155.65 154.74 155.11 119,133
07/21/2014 154.16 154.44 153.53 154.04 71,994
07/18/2014 153.02 154.77 153 154.68 60,580
07/17/2014 153.97 154.6855 152.57 152.76 62,216
07/16/2014 155.53 155.53 153.884 154.43 83,700
07/15/2014 155.19 155.75 153.704 154.64 127,025
07/14/2014 155.68 155.76 155.09 155.33 120,243
07/11/2014 154.54 154.873 154.05 154.44 55,404
07/10/2014 153.91 155.46 153.1139 154.72 129,393
07/09/2014 155.96 156.1941 155.44 155.98 50,009
07/08/2014 156.9 157.1 154.782 155.6 87,669
07/07/2014 158.38 158.38 156.912 157.02 70,877
07/03/2014 158.41 158.76 158.21 158.73 54,746
07/02/2014 158.76 158.9 157.57 157.68 70,656
07/01/2014 157.6 159.56 157.6 158.7 123,552
06/30/2014 156.5 157.18 156.09 157.08 197,514
06/27/2014 155.25 156.5 155.25 156.37 51,575
06/26/2014 156 156.05 154.5101 155.64 54,248
06/25/2014 154.75 156.08 154.595 155.96 324,325
06/24/2014 156.08 157.0001 154.71 154.74 137,473
06/23/2014 156.77 157.03 156.09 156.36 83,657
06/20/2014 156.11 156.6399 155.99 156.51 277,391
06/19/2014 156.39 156.39 155.41 156.03 285,502
06/18/2014 155.3 156.0799 154.82 155.99 172,480
06/17/2014 153.83 156.14 153.63 155.35 190,740
06/16/2014 153.75 154.41 153.27 153.97 196,143
06/13/2014 153.69 154.28 153.0534 153.92 74,322
06/12/2014 154.44 154.57 153.2201 153.67 191,407
06/11/2014 154.31 154.67 153.86 154.52 56,225
06/10/2014 155.41 155.41 154.53 154.862 60,596
06/09/2014 154.82 156.204 154.63 155.56 72,471
06/06/2014 154.28 155.2299 154.11 155 62,454
06/05/2014 152.95 154.06 151.9 153.76 112,461
06/04/2014 151.6 152.35 151.1589 152.3 75,547
06/03/2014 151.68 152.1399 151.05 151.77 122,965
06/02/2014 151.82 151.96 150.34 151.89 102,202
05/30/2014 151.93 152.1 151.047 151.49 276,095
05/29/2014 151.84 152.1065 151.19 151.92 43,345
05/28/2014 152.07 152.14 150.97 151.44 79,207
05/27/2014 151.77 152.4 151.48 152 74,576
05/23/2014 149.91 151.1 149.75 150.98 79,275
05/22/2014 149.07 150.49 148.8955 149.84 401,247
05/21/2014 148.18 149.18 147.901 148.8 301,704
05/20/2014 149.22 149.22 147.0804 147.83 288,045
05/19/2014 148.02 149.8551 147.75 149.41 292,587
05/16/2014 147.83 148.3 146.711 148.3 169,174
05/15/2014 148 148 145.59 147.43 797,673
05/14/2014 149.62 150.075 148.47 148.63 443,328
05/13/2014 150.8 151.165 149.89 149.94 233,848
05/12/2014 148.71 150.93 148.71 150.72 92,655
05/09/2014 147.67 148.21 146.675 148.21 80,698
05/08/2014 148.27 150 147.43 147.7 131,535
05/07/2014 148.5 148.86 146.43 148.7 165,426
05/06/2014 149.63 149.72 148.17 148.37 102,588
05/05/2014 148.93 150.128 147.86 149.66 78,876
05/02/2014 149.37 150.58 148.96 149.52 103,732
05/01/2014 148.64 150.26 148.24 149.09 537,329
04/30/2014 147.69 148.81 146.93 148.67 104,862
04/29/2014 147.61 148.28 147.26 147.94 189,919
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.

Research Brokers before you trade

Want to trade FX?