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

(ETF)
IJK 
$150.9899
*  
0.5599
0.37%
Get IJK Alerts
*Delayed - data as of Oct. 22, 2014 11:14 ET  -  Find a broker to begin trading IJK now


Community Rating:
View:    IJK Real Time
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:14  150.29  150.99  150  150.9899 50,384
10/21/2014 147.91 150.4854 147.75 150.43 119,292
10/20/2014 145.09 146.86 145.09 146.86 198,024
10/17/2014 145.97 146.45 144.78 145.57 96,446
10/16/2014 140.35 144.54 140.1 144.22 131,334
10/15/2014 140.71 143.49 139.15 142.56 285,031
10/14/2014 142.04 144.12 141.7401 142.62 182,796
10/13/2014 143.66 144.2045 141.19 141.25 295,644
10/10/2014 146.33 146.74 143.57 143.58 134,788
10/09/2014 149.82 149.82 146.431 146.48 128,241
10/08/2014 148.13 150.0899 146.69 150.06 117,461
10/07/2014 149.84 149.97 148 148 92,756
10/06/2014 151.54 151.61 150.18 150.45 96,137
10/03/2014 150.81 151.4499 150.25 151 103,255
10/02/2014 149.22 150.17 147.53 149.8 130,625
10/01/2014 151.22 151.6 149.0463 149.31 200,877
09/30/2014 153.05 153.05 151.45 151.45 237,164
09/29/2014 151.54 153.0899 151.25 152.91 93,577
09/26/2014 152.17 153.22 151.8901 153.08 56,617
09/25/2014 153.56 153.59 151.58 151.9 85,788
09/24/2014 153.19 154.28 152.662 154.04 68,347
09/23/2014 154.26 154.89 153.48 153.4899 62,258
09/22/2014 156.58 156.58 154.39 154.64 44,193
09/19/2014 158.55 158.55 156.39 156.89 42,503
09/18/2014 157.62 157.92 157.2 157.69 42,097
09/17/2014 157.19 157.8 156.46 156.96 53,447
09/16/2014 155.94 157.4267 155.86 157.14 44,864
09/15/2014 157.06 157.06 155.76 156.24 59,918
09/12/2014 158.07 158.1001 156.6738 157 49,626
09/11/2014 156.81 158.18 156.81 158.15 53,061
09/10/2014 157.15 157.67 156.41 157.51 78,642
09/09/2014 158.23 158.23 156.976 157.08 51,114
09/08/2014 158.15 158.68 157.638 158.39 87,641
09/05/2014 157.65 158.29 156.8964 158.27 96,707
09/04/2014 158.34 158.9338 157.31 157.68 44,834
09/03/2014 159.23 159.33 157.94 158.25 71,949
09/02/2014 158.28 159.1315 157.946 158.64 37,275
08/29/2014 157.48 157.9999 156.76 157.83 38,933
08/28/2014 156.61 157.3 156.047 156.96 102,560
08/27/2014 157.71 157.84 157.06 157.23 38,449
08/26/2014 157.41 157.9 157.26 157.59 74,716
08/25/2014 157.31 157.45 156.7245 157.11 64,398
08/22/2014 156.41 156.9599 156.01 156.47 236,648
08/21/2014 156.43 156.79 155.6501 156.59 107,680
08/20/2014 155.69 156.38 155.41 156.3 41,909
08/19/2014 155.43 156.04 155.355 156.03 66,704
08/18/2014 154.14 155.1299 153.9183 155.05 120,942
08/15/2014 153.81 153.8672 151.8 153.03 201,633
08/14/2014 152.76 153.2387 152.56 153.11 46,551
08/13/2014 151.83 152.7418 151.5631 152.5 97,260
08/12/2014 151.91 152.5799 150.72 151.24 482,875
08/11/2014 152.15 153.09 151.831 152.26 108,481
08/08/2014 150.12 151.424 149.65 151.4 367,358
08/07/2014 150.94 151.33 149.3997 149.79 299,475
08/06/2014 149.64 151.221 149.52 150.41 289,652
08/05/2014 150.43 151.45 149.55 150.34 227,688
08/04/2014 150.46 151.15 149.16 151.02 348,620
08/01/2014 150.49 150.734 148.71 150.06 112,032
07/31/2014 152.45 152.96 150.41 150.41 140,988
07/30/2014 153.9 154.3 153.09 153.75 99,343
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
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?