Quantcast

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

(ETF)
IJK 
$232.03
*  
0.89
0.39%
Get IJK Alerts
*Delayed - data as of Jul. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
16:00 230.58 232.05 230.4722 232.03 68,331
07/17/2018 229.36 231.5572 229.36 231.14 125,671
07/16/2018 231.12 231.12 229.12 229.59 69,797
07/13/2018 230.72 231.9 230.67 230.76 91,126
07/12/2018 230.43 231.015 229.341 230.79 57,674
07/11/2018 230.03 230.8 229.3601 229.46 175,754
07/10/2018 231.89 232.21 230.4043 231.25 67,491
07/09/2018 230.28 231.46 230.14 231.46 131,363
07/06/2018 227.49 229.68 227.49 229.24 97,888
07/05/2018 226.5 227.64 225.32 227.55 178,556
07/03/2018 225.69 226.9928 225.25 225.51 104,087
07/02/2018 223.3 225.36 223.09 225.16 677,139
06/29/2018 225.46 226.65 224.78 224.78 58,449
06/28/2018 222.91 224.8401 221.99 224.39 130,561
06/27/2018 226.46 227.0271 223.08 223.08 89,417
06/26/2018 226.32 227.14 225.61 226.23 172,599
06/25/2018 229.25 229.25 225.6 226.43 105,735
06/22/2018 231.89 231.9286 230.21 230.24 114,273
06/21/2018 232.23 232.56 230.42 230.93 50,956
06/20/2018 232.11 232.73 231.53 232.37 84,007
06/19/2018 230.19 231.38 228.7755 231.37 103,172
06/18/2018 230.91 232.2837 230.43 232.02 95,492
06/15/2018 231.5 232.2 230.51 231.96 59,980
06/14/2018 231.77 232.23 230.76 232.23 54,373
06/13/2018 233.07 233.09 231.06 231.06 205,239
06/12/2018 232.19 233.01 231.79 232.6 520,460
06/11/2018 232.53 232.85 231.96 232.05 62,783
06/08/2018 230.35 232.32 230.35 232.12 202,764
06/07/2018 231.45 231.739 229.35 230.64 140,163
06/06/2018 229.14 231.01 228.65 231.01 84,435
06/05/2018 227.8 229.15 227.8 228.81 73,481
06/04/2018 226.78 227.98 226.4002 227.98 86,093
06/01/2018 225.84 226.85 225.62 226.16 91,821
05/31/2018 226.96 227.339 224.422 224.51 90,398
05/30/2018 225.45 227.59 225.45 227.02 212,416
05/29/2018 224 225.41 222.93 224.37 141,888
05/25/2018 225.15 226.17 224.97 225.28 398,727
05/24/2018 224.99 225.88 223.83 225.61 333,957
05/23/2018 224.04 225.32 223.99 225.3 130,479
05/22/2018 226.76 226.905 224.71 224.76 123,023
05/21/2018 225.72 226.93 225.72 226.67 124,479
05/18/2018 224.67 225.3193 224.5001 224.6 36,056
05/17/2018 224.43 225.41 224 224.76 171,222
05/16/2018 223.04 225.21 223.04 224.55 44,615
05/15/2018 222.89 223.4288 222.205 222.83 52,130
05/14/2018 224.7 225.245 223.47 223.67 62,121
05/11/2018 224.01 224.679 223.5152 224.19 39,848
05/10/2018 222.87 224.63 222.545 223.9 75,395
05/09/2018 221.58 222.7431 220.755 222.27 188,539
05/08/2018 220.38 221.7899 220.38 221.22 69,782
05/07/2018 219.93 221.4322 219.52 220.64 156,510
05/04/2018 215.82 220.22 215.321 219.28 66,548
05/03/2018 215.58 216.8658 213.55 216.41 99,918
05/02/2018 216.48 217.83 216.09 216.12 67,731
05/01/2018 214.9 217.1299 214.06 216.96 78,746
04/30/2018 218.53 219.2447 215.67 215.67 58,285
04/27/2018 218.44 218.64 216.8787 217.96 53,412
04/26/2018 218.08 219.005 217.095 218.29 68,066
04/25/2018 217.14 218.1 215.95 217.28 179,132
04/24/2018 220.58 221.33 215.81 217.54 158,825
04/23/2018 220.55 221.32 219.17 219.66 48,188
04/20/2018 221.08 221.4731 219.52 220.07 88,742
04/19/2018 222.46 222.75 220.41 221.5 299,972
04/18/2018 223.41 223.94 222.56 222.9 145,821
04/17/2018 221.59 223.31 221.32 222.76 321,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IJK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio