STOCKS HIGHER WITH INVESTORS ON WATCH FOR CUES

Amazon stock crosses US$2 trillion market cap

iShares S&P Mid-Cap 400 Growth ETF (IJK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

87.60

-0.39

(-0.44%)

As of 02:50PM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	87.73	87.90	87.46	87.60	87.60	268,044
Jun 25, 2024	88.90	88.90	87.68	87.98	87.98	121,400
Jun 24, 2024	88.49	89.37	88.43	88.76	88.76	260,900
Jun 21, 2024	88.17	88.41	87.44	88.34	88.34	103,100
Jun 20, 2024	88.52	88.75	87.76	88.00	88.00	154,200
Jun 18, 2024	88.03	88.67	87.98	88.45	88.45	244,000
Jun 17, 2024	87.11	88.17	86.91	88.17	88.17	150,800
Jun 14, 2024	87.81	87.81	86.69	87.24	87.24	254,800
Jun 13, 2024	88.86	88.86	87.93	88.51	88.51	158,400
Jun 12, 2024	89.00	89.88	88.62	88.88	88.88	304,100
Jun 11, 2024	87.32	87.57	86.60	87.49	87.49	183,300
Jun 11, 2024	0.137 Dividend
Jun 10, 2024	86.82	87.96	86.68	87.96	87.82	228,900
Jun 07, 2024	87.53	88.08	87.28	87.51	87.37	222,600
Jun 06, 2024	88.39	88.54	87.70	87.96	87.82	171,000
Jun 05, 2024	87.68	88.60	87.28	88.44	88.30	561,300
Jun 04, 2024	88.07	88.18	87.12	87.15	87.01	227,000
Jun 03, 2024	89.81	89.81	87.74	88.40	88.26	290,000
May 31, 2024	88.98	89.48	88.09	89.38	89.24	295,900
May 30, 2024	88.35	88.98	88.29	88.69	88.55	165,600
May 29, 2024	88.32	88.39	87.82	87.95	87.81	1,597,100
May 28, 2024	89.95	90.01	88.84	89.09	88.95	258,900
May 24, 2024	89.45	89.86	89.18	89.76	89.62	470,100
May 23, 2024	90.29	90.29	88.72	88.93	88.79	154,100
May 22, 2024	90.48	90.65	89.50	89.90	89.76	135,700
May 21, 2024	90.36	90.58	90.24	90.52	90.38	162,200
May 20, 2024	90.40	90.86	90.28	90.69	90.55	139,200
May 17, 2024	90.37	90.39	89.96	90.28	90.14	142,600
May 16, 2024	91.15	91.19	90.16	90.16	90.02	214,600
May 15, 2024	91.06	91.19	90.64	91.12	90.98	152,600
May 14, 2024	89.90	90.31	89.83	90.16	90.02	236,900
May 13, 2024	90.35	90.43	89.47	89.50	89.36	212,300
May 10, 2024	90.36	90.40	89.73	89.93	89.79	122,600
May 09, 2024	89.24	90.07	89.09	90.07	89.93	284,500
May 08, 2024	89.16	89.35	88.88	89.16	89.02	130,900
May 07, 2024	89.48	90.10	89.32	89.75	89.61	189,700
May 06, 2024	88.67	89.36	88.63	89.35	89.21	373,900
May 03, 2024	88.21	88.67	87.69	87.89	87.75	543,300
May 02, 2024	86.72	87.13	85.76	87.00	86.86	195,300
May 01, 2024	85.90	87.27	85.34	85.83	85.70	437,400
Apr 30, 2024	87.14	87.34	85.84	85.84	85.71	261,700
Apr 29, 2024	87.27	87.69	87.12	87.51	87.37	171,000
Apr 26, 2024	86.85	87.37	86.78	87.00	86.86	118,000
Apr 25, 2024	86.10	86.98	85.66	86.74	86.60	187,200
Apr 24, 2024	87.14	87.64	86.37	86.99	86.85	578,300
Apr 23, 2024	85.87	87.23	85.87	86.93	86.79	681,900
Apr 22, 2024	85.24	86.18	84.82	85.58	85.45	316,100
Apr 19, 2024	84.78	85.49	84.34	84.85	84.72	177,100
Apr 18, 2024	85.63	86.07	84.78	85.03	84.90	239,400
Apr 17, 2024	86.66	86.67	85.24	85.34	85.21	447,500
Apr 16, 2024	86.25	86.66	85.60	86.10	85.97	303,600
Apr 15, 2024	88.29	88.48	86.31	86.46	86.33	232,300
Apr 12, 2024	88.40	88.57	87.22	87.48	87.34	231,800
Apr 11, 2024	89.08	89.10	88.28	88.81	88.67	186,200
Apr 10, 2024	88.52	89.40	88.18	88.79	88.65	430,000
Apr 09, 2024	90.60	90.72	89.43	90.25	90.11	217,800
Apr 08, 2024	90.46	90.64	90.10	90.40	90.26	346,500
Apr 05, 2024	89.19	90.43	89.13	90.18	90.04	342,100
Apr 04, 2024	90.81	91.04	88.94	89.13	88.99	310,600
Apr 03, 2024	89.46	90.33	89.46	90.10	89.96	803,600
Apr 02, 2024	90.09	90.13	89.30	89.74	89.60	685,900
Apr 01, 2024	91.51	91.51	90.78	90.90	90.76	4,269,800
Mar 28, 2024	91.30	91.74	91.12	91.25	91.11	188,500
Mar 27, 2024	90.61	91.11	90.35	91.08	90.94	236,500
Mar 26, 2024	90.44	90.53	89.96	89.96	89.82	712,600
Mar 25, 2024	90.18	90.55	90.06	90.06	89.92	298,200
Mar 22, 2024	90.60	90.68	89.88	90.15	90.01	653,100
Mar 21, 2024	90.03	90.82	90.03	90.62	90.48	203,600
Mar 21, 2024	0.145 Dividend
Mar 20, 2024	88.53	89.88	88.45	89.67	89.39	249,600
Mar 19, 2024	87.74	88.69	87.74	88.58	88.30	204,300
Mar 18, 2024	88.31	88.50	87.88	87.88	87.60	148,700
Mar 15, 2024	88.00	88.51	87.95	88.00	87.72	239,300
Mar 14, 2024	89.14	89.38	87.62	88.30	88.02	251,600
Mar 13, 2024	88.80	89.41	88.68	89.17	88.89	158,300
Mar 12, 2024	88.11	88.79	87.79	88.68	88.40	314,700
Mar 11, 2024	88.24	88.46	87.34	87.91	87.63	207,300
Mar 08, 2024	89.75	90.19	88.32	88.58	88.30	301,400
Mar 07, 2024	88.99	89.49	88.94	89.38	89.10	214,400
Mar 06, 2024	88.55	88.92	88.07	88.45	88.17	419,700
Mar 05, 2024	87.71	88.19	87.22	87.71	87.43	358,900
Mar 04, 2024	88.08	88.72	88.05	88.19	87.91	320,700
Mar 01, 2024	86.58	87.38	86.49	87.27	86.99	297,000
Feb 29, 2024	86.23	86.65	85.85	86.46	86.19	200,900
Feb 28, 2024	84.87	85.75	84.85	85.56	85.29	223,000
Feb 27, 2024	85.42	85.42	85.02	85.34	85.07	181,300
Feb 26, 2024	84.86	85.24	84.72	85.06	84.79	156,400
Feb 23, 2024	84.80	85.11	84.38	84.90	84.63	521,800
Feb 22, 2024	83.71	84.91	83.71	84.77	84.50	479,400
Feb 21, 2024	82.51	82.96	82.23	82.80	82.54	338,400
Feb 20, 2024	82.83	82.91	82.23	82.85	82.59	236,000
Feb 16, 2024	84.24	84.47	83.46	83.54	83.28	341,300
Feb 15, 2024	83.35	84.45	83.35	84.36	84.09	267,700
Feb 14, 2024	82.18	82.90	81.85	82.76	82.50	233,800
Feb 13, 2024	81.11	82.20	80.78	81.45	81.19	299,800
Feb 12, 2024	82.58	83.43	82.58	83.08	82.82	291,000
Feb 09, 2024	82.10	82.63	82.01	82.58	82.32	209,800
Feb 08, 2024	80.94	81.89	80.94	81.84	81.58	161,200
Feb 07, 2024	80.65	81.31	80.27	80.98	80.72	312,100
Feb 06, 2024	79.78	80.33	79.69	80.31	80.06	377,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,762.66-25.82(-0.12%)

S&P 5005,467.96-1.34(-0.02%)

DOW39,170.86+58.70(+0.15%)

CAD/USD0.7298-0.0025(-0.35%)

CRUDE OIL80.82-0.01(-0.01%)

Bitcoin CAD83,484.44-1,676.56(-1.97%)

STOCKS HIGHER WITH INVESTORS ON WATCH FOR CUES

iShares S&P Mid-Cap 400 Growth ETF (IJK)

S&P/TSX
21,762.66
-25.82(-0.12%)

S&P 500
5,467.96
-1.34(-0.02%)

DOW
39,170.86
+58.70(+0.15%)

CAD/USD
0.7298
-0.0025(-0.35%)

CRUDE OIL
80.82
-0.01(-0.01%)

Bitcoin CAD
83,484.44
-1,676.56(-1.97%)