iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
83.17
-1.72 (-2.03%)
At close: Mar 28, 2025, 4:00 PM
83.00
-0.17 (-0.21%)
After-hours: Mar 28, 2025, 7:49 PM EDT
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 84.51 | 84.69 | 82.70 | 83.17 | 83.17 | -2.03% | 221,455 |
| Mar 27, 2025 | 85.41 | 85.69 | 84.56 | 84.89 | 84.89 | -0.89% | 240,842 |
| Mar 26, 2025 | 86.86 | 87.08 | 85.44 | 85.65 | 85.65 | -1.26% | 169,195 |
| Mar 25, 2025 | 86.80 | 86.96 | 86.17 | 86.74 | 86.74 | 0.09% | 172,470 |
| Mar 24, 2025 | 85.46 | 86.84 | 85.46 | 86.66 | 86.66 | 2.95% | 357,781 |
| Mar 21, 2025 | 83.70 | 84.42 | 83.37 | 84.18 | 84.18 | -0.53% | 513,853 |
| Mar 20, 2025 | 84.69 | 85.60 | 84.55 | 84.63 | 84.63 | -0.74% | 175,239 |
| Mar 19, 2025 | 83.83 | 85.80 | 83.83 | 85.26 | 85.26 | 1.68% | 647,941 |
| Mar 18, 2025 | 84.45 | 84.45 | 83.69 | 83.85 | 83.85 | -1.54% | 278,345 |
| Mar 17, 2025 | 83.63 | 85.41 | 83.63 | 85.16 | 85.04 | 1.67% | 357,077 |
| Mar 14, 2025 | 82.66 | 83.76 | 82.14 | 83.76 | 83.64 | 2.62% | 378,740 |
| Mar 13, 2025 | 83.25 | 83.25 | 81.14 | 81.62 | 81.50 | -1.71% | 420,598 |
| Mar 12, 2025 | 84.28 | 84.31 | 82.65 | 83.04 | 82.92 | 0.07% | 444,719 |
| Mar 11, 2025 | 83.28 | 84.17 | 82.38 | 82.98 | 82.86 | -0.55% | 502,274 |
| Mar 10, 2025 | 84.40 | 84.87 | 82.54 | 83.44 | 83.32 | -2.27% | 566,508 |
| Mar 7, 2025 | 84.89 | 85.71 | 83.16 | 85.38 | 85.26 | 0.36% | 348,230 |
| Mar 6, 2025 | 85.80 | 86.49 | 84.74 | 85.07 | 84.95 | -2.23% | 391,368 |
| Mar 5, 2025 | 85.87 | 87.08 | 85.38 | 87.01 | 86.89 | 1.58% | 321,188 |
| Mar 4, 2025 | 85.86 | 87.15 | 84.22 | 85.66 | 85.54 | -1.49% | 823,050 |
| Mar 3, 2025 | 89.34 | 89.64 | 86.50 | 86.96 | 86.84 | -2.37% | 387,691 |
| Feb 28, 2025 | 87.91 | 89.07 | 87.65 | 89.07 | 88.94 | 1.03% | 285,336 |
| Feb 27, 2025 | 89.65 | 89.80 | 88.11 | 88.16 | 88.03 | -1.63% | 163,650 |
| Feb 26, 2025 | 89.76 | 90.62 | 89.43 | 89.62 | 89.49 | 0.57% | 213,293 |
| Feb 25, 2025 | 89.33 | 89.87 | 88.28 | 89.11 | 88.98 | -0.24% | 266,888 |
| Feb 24, 2025 | 89.98 | 90.01 | 88.62 | 89.32 | 89.19 | -0.22% | 312,300 |
| Feb 21, 2025 | 92.72 | 92.72 | 89.31 | 89.52 | 89.39 | -3.02% | 273,433 |
| Feb 20, 2025 | 93.21 | 93.37 | 91.83 | 92.31 | 92.18 | -1.36% | 144,207 |
| Feb 19, 2025 | 93.66 | 93.80 | 93.21 | 93.58 | 93.45 | -0.66% | 147,408 |
| Feb 18, 2025 | 93.58 | 94.20 | 93.49 | 94.20 | 94.07 | 1.01% | 165,570 |
| Feb 14, 2025 | 93.81 | 93.81 | 93.17 | 93.26 | 93.13 | -0.28% | 141,938 |
| Feb 13, 2025 | 93.01 | 93.53 | 92.62 | 93.52 | 93.39 | 1.02% | 193,602 |
| Feb 12, 2025 | 91.98 | 92.78 | 91.64 | 92.58 | 92.45 | -0.62% | 211,378 |
| Feb 11, 2025 | 93.52 | 93.52 | 92.73 | 93.16 | 93.03 | -0.91% | 301,409 |
| Feb 10, 2025 | 94.44 | 94.44 | 93.59 | 94.02 | 93.89 | -0.01% | 235,267 |
| Feb 7, 2025 | 95.12 | 95.12 | 93.80 | 94.03 | 93.90 | -1.01% | 208,863 |
| Feb 6, 2025 | 95.28 | 95.28 | 94.19 | 94.99 | 94.85 | 0.13% | 185,178 |
| Feb 5, 2025 | 94.21 | 94.91 | 93.74 | 94.87 | 94.73 | 0.95% | 182,509 |
| Feb 4, 2025 | 93.48 | 93.98 | 93.19 | 93.98 | 93.85 | 0.56% | 484,860 |
| Feb 3, 2025 | 92.39 | 93.89 | 92.05 | 93.46 | 93.33 | -0.89% | 764,911 |
| Jan 31, 2025 | 95.33 | 95.66 | 94.27 | 94.30 | 94.17 | -0.75% | 297,010 |
| Jan 30, 2025 | 94.56 | 95.59 | 94.50 | 95.01 | 94.87 | 1.13% | 231,010 |
| Jan 29, 2025 | 94.34 | 94.85 | 93.57 | 93.95 | 93.82 | -0.55% | 187,439 |
| Jan 28, 2025 | 94.36 | 94.77 | 93.86 | 94.47 | 94.34 | 0.47% | 189,176 |
| Jan 27, 2025 | 94.49 | 95.09 | 93.56 | 94.03 | 93.90 | -2.09% | 394,396 |
| Jan 24, 2025 | 96.32 | 96.38 | 95.80 | 96.04 | 95.90 | -0.27% | 181,694 |
| Jan 23, 2025 | 96.12 | 96.45 | 95.58 | 96.30 | 96.16 | -0.13% | 240,540 |
| Jan 22, 2025 | 96.97 | 96.99 | 96.27 | 96.43 | 96.29 | -0.21% | 225,360 |
| Jan 21, 2025 | 95.56 | 96.63 | 95.51 | 96.63 | 96.49 | 1.94% | 372,684 |
| Jan 17, 2025 | 95.13 | 95.14 | 94.61 | 94.79 | 94.65 | 0.49% | 194,373 |
| Jan 16, 2025 | 93.79 | 94.53 | 93.40 | 94.33 | 94.20 | 0.83% | 420,037 |