Quantcast

S&P MidCap 400/Citigroup Growth Index Historical Stock Prices

(ETF)
IJK 
$204.04
*  
5.11
2.44%
Get IJK Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading IJK now


Community Rating:
View:    IJK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 208.12 209.7341 203.11 204.04 133,977
12/07/2018 208.93 209.7341 203.11 204.04 133,977
12/06/2018 206.94 209.26 203.7642 209.15 184,153
12/04/2018 218.01 218.2341 209.85 209.85 148,585
12/03/2018 220.25 220.28 216.26 218.42 91,791
11/30/2018 214.19 216.555 214.04 216.14 68,512
11/29/2018 214.12 215.98 213.005 214.5 80,220
11/28/2018 210.66 214.7312 209.29 214.66 92,385
11/27/2018 210.66 211.081 209.5248 210.04 55,491
11/26/2018 210.62 211.998 210.09 211.53 67,655
11/23/2018 207.27 210.27 207.27 208.77 49,754
11/21/2018 207.14 210.17 207.0867 208.54 108,719
11/20/2018 206.74 208.44 204.86 206.08 280,314
11/19/2018 212.9 213.1799 208.6 209.22 76,625
11/16/2018 211.55 214.04 211.33 213.31 87,678
11/15/2018 208.87 213.07 208.11 212.64 334,682
11/14/2018 212.75 213.5 209.04 210.15 124,607
11/13/2018 211.6 213.678 210.5501 211.05 91,922
11/12/2018 214.42 214.42 210.62 210.87 65,192
11/09/2018 216.46 216.73 213.3542 214.75 66,570
11/08/2018 217.46 218.63 216.72 217.66 171,864
11/07/2018 216.39 218.34 215.3717 218.23 93,015
11/06/2018 213.73 215.35 213.57 215.22 77,593
11/05/2018 213.97 215 212.47 213.8 73,735
11/02/2018 214.64 215.59 212.04 213.95 91,739
11/01/2018 210.02 213.96 209.69 213.59 156,992
10/31/2018 209.66 211 208.89 209.09 91,440
10/30/2018 204.32 208.15 203.94 207.97 338,081
10/29/2018 208.31 209.8 201.91 204.22 255,253
10/26/2018 205.81 208.1699 202.6803 205.64 188,115
10/25/2018 205.64 209.12 205.5 207.8 99,653
10/24/2018 210.72 211.56 204.3 204.5 96,100
10/23/2018 209.97 212.17 207.1 210.82 85,341
10/22/2018 213.73 214.3499 212.17 212.68 107,890
10/19/2018 215.94 216.69 212.85 213.38 214,628
10/18/2018 218.24 218.356 214.69 215.39 152,162
10/17/2018 219.05 219.57 216.7125 218.88 58,797
10/16/2018 215.18 219.52 214.74 219.34 211,191
10/15/2018 213.31 215.7119 213.06 214.08 67,878
10/12/2018 215.04 215.5385 210.98 213.74 129,682
10/11/2018 215.29 217.05 212.34 212.34 223,531
10/10/2018 222.07 222.07 216.3 216.48 117,790
10/09/2018 223.04 224.43 222.52 222.52 67,928
10/08/2018 224.63 225.01 222.6304 224.32 59,789
10/05/2018 227.72 227.72 223.72 225.24 101,113
10/04/2018 230 230.16 226.7 227.5 82,976
10/03/2018 230.96 231.65 230 230.6 68,729
10/02/2018 231.09 231.46 229.61 229.95 138,086
10/01/2018 234.03 234.6 230.4301 231 89,750
09/28/2018 231.83 233.61 231.83 232.94 61,858
09/27/2018 232.5 233.29 232.0401 232.5 77,665
09/26/2018 234.11 234.4681 232.1 232.3 46,007
09/25/2018 234.93 235.245 234.32 234.56 66,131
09/24/2018 235.03 235.05 233.52 234.69 54,363
09/21/2018 236.75 237.41 235.35 235.35 116,673
09/20/2018 235.29 236.44 235.0299 236.4 51,783
09/19/2018 235.98 236.5656 234.13 234.64 66,768
09/18/2018 235.28 236.48 234.64 236.08 53,859
09/17/2018 237.78 238.0605 234.86 234.93 67,080
09/14/2018 237.12 238.3861 237.01 237.87 67,861
09/13/2018 237.47 237.7 236.45 237.01 64,104
09/12/2018 236.32 236.56 234.57 236.38 40,067
09/11/2018 236 236.8478 235.04 236.38 64,632
09/10/2018 236.28 236.85 235.86 236.26 46,616
09/07/2018 235.12 236.6553 234.73 235.47 41,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio