iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
94.72
+0.89 (0.95%)
At close: Nov 20, 2024, 4:00 PM
95.00
+0.28 (0.30%)
Pre-market: Nov 21, 2024, 7:11 AM EST
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.15 | 94.72 | 93.54 | 94.72 | 94.72 | 0.95% | 248,206 |
| Nov 19, 2024 | 93.02 | 94.02 | 92.77 | 93.83 | 93.83 | 0.04% | 626,010 |
| Nov 18, 2024 | 93.69 | 94.19 | 93.49 | 93.79 | 93.79 | 0.25% | 384,817 |
| Nov 15, 2024 | 94.80 | 94.80 | 93.44 | 93.56 | 93.56 | -1.45% | 453,083 |
| Nov 14, 2024 | 96.19 | 96.22 | 94.77 | 94.94 | 94.94 | -1.00% | 197,105 |
| Nov 13, 2024 | 96.79 | 96.95 | 95.84 | 95.90 | 95.90 | -0.58% | 220,244 |
| Nov 12, 2024 | 97.26 | 97.61 | 96.23 | 96.46 | 96.46 | -1.02% | 223,838 |
| Nov 11, 2024 | 97.45 | 97.75 | 97.20 | 97.45 | 97.45 | 0.75% | 271,053 |
| Nov 8, 2024 | 96.32 | 96.91 | 96.11 | 96.72 | 96.72 | 0.51% | 325,146 |
| Nov 7, 2024 | 96.31 | 96.75 | 95.96 | 96.23 | 96.23 | 0.11% | 238,087 |
| Nov 6, 2024 | 95.93 | 96.24 | 94.85 | 96.12 | 96.12 | 3.70% | 735,954 |
| Nov 5, 2024 | 91.08 | 92.71 | 90.88 | 92.69 | 92.69 | 1.48% | 230,612 |
| Nov 4, 2024 | 90.87 | 92.02 | 90.87 | 91.34 | 91.34 | 0.41% | 422,146 |
| Nov 1, 2024 | 91.16 | 91.69 | 90.80 | 90.97 | 90.97 | 0.34% | 604,021 |
| Oct 31, 2024 | 91.63 | 91.79 | 90.66 | 90.66 | 90.66 | -1.12% | 231,375 |
| Oct 30, 2024 | 91.75 | 92.85 | 91.69 | 91.69 | 91.69 | -0.48% | 130,246 |
| Oct 29, 2024 | 91.44 | 92.18 | 91.08 | 92.13 | 92.13 | 0.24% | 209,425 |
| Oct 28, 2024 | 91.70 | 92.26 | 91.70 | 91.91 | 91.91 | 0.82% | 256,073 |
| Oct 25, 2024 | 92.11 | 92.11 | 90.90 | 91.16 | 91.16 | -0.45% | 150,273 |
| Oct 24, 2024 | 91.72 | 91.84 | 91.17 | 91.57 | 91.57 | 0.15% | 226,708 |
| Oct 23, 2024 | 91.75 | 92.02 | 90.82 | 91.43 | 91.43 | -0.75% | 192,695 |
| Oct 22, 2024 | 92.53 | 92.53 | 91.82 | 92.12 | 92.12 | -0.96% | 257,459 |
| Oct 21, 2024 | 93.88 | 93.88 | 92.76 | 93.01 | 93.01 | -0.95% | 108,571 |
| Oct 18, 2024 | 94.10 | 94.10 | 93.66 | 93.90 | 93.90 | -0.01% | 222,885 |
| Oct 17, 2024 | 94.04 | 94.17 | 93.60 | 93.91 | 93.91 | 0.18% | 154,070 |
| Oct 16, 2024 | 93.67 | 94.19 | 93.47 | 93.74 | 93.74 | 0.62% | 173,090 |
| Oct 15, 2024 | 93.57 | 94.26 | 93.15 | 93.16 | 93.16 | -0.59% | 735,714 |
| Oct 14, 2024 | 93.20 | 93.79 | 92.91 | 93.71 | 93.71 | 0.59% | 184,759 |
| Oct 11, 2024 | 91.84 | 93.27 | 91.84 | 93.16 | 93.16 | 1.66% | 458,691 |
| Oct 10, 2024 | 91.63 | 91.84 | 91.10 | 91.64 | 91.64 | -0.61% | 265,441 |
| Oct 9, 2024 | 91.70 | 92.42 | 91.49 | 92.20 | 92.20 | 0.71% | 240,478 |
| Oct 8, 2024 | 91.47 | 91.82 | 91.09 | 91.55 | 91.55 | 0.20% | 222,195 |
| Oct 7, 2024 | 91.72 | 91.73 | 90.84 | 91.37 | 91.37 | -0.68% | 522,240 |
| Oct 4, 2024 | 92.20 | 92.32 | 91.31 | 92.00 | 92.00 | 0.88% | 317,748 |
| Oct 3, 2024 | 90.95 | 91.35 | 90.51 | 91.20 | 91.20 | -0.18% | 282,952 |
| Oct 2, 2024 | 91.17 | 91.75 | 90.74 | 91.36 | 91.36 | 0.11% | 505,335 |
| Oct 1, 2024 | 91.79 | 91.79 | 90.47 | 91.26 | 91.26 | -0.73% | 5,363,697 |
| Sep 30, 2024 | 91.65 | 91.97 | 91.03 | 91.93 | 91.93 | 0.09% | 688,669 |
| Sep 27, 2024 | 92.28 | 92.65 | 91.47 | 91.85 | 91.85 | 0.08% | 224,674 |
| Sep 26, 2024 | 92.05 | 92.38 | 91.44 | 91.78 | 91.78 | 0.70% | 191,144 |
| Sep 25, 2024 | 92.12 | 92.15 | 90.95 | 91.14 | 91.14 | -1.20% | 161,837 |
| Sep 24, 2024 | 92.55 | 92.73 | 92.04 | 92.25 | 92.02 | -0.19% | 1,297,934 |
| Sep 23, 2024 | 92.08 | 92.49 | 91.82 | 92.43 | 92.20 | 0.77% | 312,270 |
| Sep 20, 2024 | 92.08 | 92.08 | 91.35 | 91.72 | 91.50 | -0.55% | 180,525 |
| Sep 19, 2024 | 92.26 | 92.50 | 91.49 | 92.23 | 92.00 | 1.73% | 260,434 |
| Sep 18, 2024 | 90.91 | 92.17 | 90.37 | 90.66 | 90.44 | -0.06% | 211,485 |
| Sep 17, 2024 | 90.71 | 91.24 | 90.28 | 90.71 | 90.49 | 0.57% | 369,223 |
| Sep 16, 2024 | 89.68 | 90.27 | 89.53 | 90.20 | 89.98 | 0.74% | 160,184 |
| Sep 13, 2024 | 88.72 | 89.75 | 88.72 | 89.54 | 89.32 | 1.63% | 255,242 |
| Sep 12, 2024 | 87.72 | 88.36 | 87.11 | 88.10 | 87.88 | 0.72% | 358,928 |
| Sep 11, 2024 | 86.69 | 87.52 | 85.35 | 87.47 | 87.26 | 0.80% | 352,732 |
| Sep 10, 2024 | 86.99 | 86.99 | 86.04 | 86.78 | 86.57 | 0.13% | 1,144,741 |
| Sep 9, 2024 | 86.71 | 87.33 | 86.54 | 86.67 | 86.46 | 0.43% | 363,434 |
| Sep 6, 2024 | 87.54 | 88.05 | 86.12 | 86.30 | 86.09 | -1.37% | 197,414 |
| Sep 5, 2024 | 88.04 | 88.06 | 87.10 | 87.50 | 87.29 | -0.55% | 299,102 |
| Sep 4, 2024 | 87.95 | 88.63 | 87.60 | 87.98 | 87.76 | -0.40% | 172,308 |
| Sep 3, 2024 | 90.50 | 90.70 | 88.01 | 88.33 | 88.11 | -3.03% | 393,860 |
| Aug 30, 2024 | 90.78 | 91.14 | 89.96 | 91.09 | 90.87 | 0.71% | 191,602 |
| Aug 29, 2024 | 90.64 | 91.32 | 90.05 | 90.45 | 90.23 | 0.16% | 204,299 |
| Aug 28, 2024 | 90.48 | 90.72 | 89.82 | 90.31 | 90.09 | -0.68% | 279,785 |
| Aug 27, 2024 | 90.84 | 91.09 | 90.52 | 90.93 | 90.71 | -0.38% | 286,025 |
| Aug 26, 2024 | 92.17 | 92.31 | 91.27 | 91.28 | 91.06 | -0.53% | 360,740 |
| Aug 23, 2024 | 90.50 | 91.89 | 90.37 | 91.77 | 91.55 | 2.10% | 170,442 |
| Aug 22, 2024 | 90.68 | 90.81 | 89.73 | 89.88 | 89.66 | -0.70% | 141,491 |
| Aug 21, 2024 | 89.75 | 90.59 | 89.55 | 90.51 | 90.29 | 1.55% | 165,185 |
| Aug 20, 2024 | 89.83 | 90.02 | 88.89 | 89.13 | 88.91 | -0.90% | 191,993 |
| Aug 19, 2024 | 89.25 | 89.94 | 89.22 | 89.94 | 89.72 | 0.97% | 121,338 |
| Aug 16, 2024 | 89.00 | 89.52 | 88.81 | 89.08 | 88.86 | -0.12% | 194,743 |
| Aug 15, 2024 | 88.74 | 89.50 | 88.50 | 89.19 | 88.97 | 2.02% | 171,878 |
| Aug 14, 2024 | 87.82 | 87.88 | 87.11 | 87.42 | 87.21 | -0.21% | 195,243 |
| Aug 13, 2024 | 86.94 | 87.73 | 86.58 | 87.60 | 87.39 | 1.45% | 251,227 |
| Aug 12, 2024 | 87.10 | 87.14 | 86.20 | 86.35 | 86.14 | -0.68% | 309,304 |
| Aug 9, 2024 | 86.98 | 87.20 | 86.40 | 86.94 | 86.73 | 0.01% | 130,025 |
| Aug 8, 2024 | 85.77 | 87.02 | 85.46 | 86.93 | 86.72 | 2.21% | 182,865 |
| Aug 7, 2024 | 87.09 | 87.23 | 84.91 | 85.05 | 84.84 | -0.94% | 226,124 |
| Aug 6, 2024 | 85.19 | 86.90 | 84.50 | 85.86 | 85.65 | 1.24% | 1,123,873 |
| Aug 5, 2024 | 83.17 | 86.04 | 82.82 | 84.81 | 84.60 | -2.57% | 483,633 |
| Aug 2, 2024 | 87.83 | 87.83 | 86.18 | 87.05 | 86.84 | -3.11% | 1,016,318 |
| Aug 1, 2024 | 91.99 | 92.54 | 89.07 | 89.84 | 89.62 | -2.19% | 1,297,301 |
| Jul 31, 2024 | 91.84 | 93.11 | 91.24 | 91.85 | 91.62 | 0.88% | 365,941 |
| Jul 30, 2024 | 91.35 | 91.77 | 90.56 | 91.05 | 90.83 | 0.05% | 234,697 |
| Jul 29, 2024 | 91.52 | 91.75 | 90.78 | 91.00 | 90.78 | -0.33% | 175,151 |
| Jul 26, 2024 | 90.70 | 91.51 | 90.61 | 91.30 | 91.08 | 1.83% | 199,411 |
| Jul 25, 2024 | 89.45 | 91.15 | 89.08 | 89.66 | 89.44 | 0.56% | 259,482 |
| Jul 24, 2024 | 90.76 | 91.26 | 89.14 | 89.16 | 88.94 | -2.30% | 192,727 |
| Jul 23, 2024 | 90.98 | 91.59 | 90.77 | 91.26 | 91.04 | 0.10% | 186,729 |
| Jul 22, 2024 | 90.47 | 91.23 | 89.67 | 91.17 | 90.95 | 1.42% | 199,125 |
| Jul 19, 2024 | 90.45 | 90.48 | 89.70 | 89.89 | 89.67 | -0.66% | 309,758 |
| Jul 18, 2024 | 91.52 | 92.51 | 90.24 | 90.49 | 90.27 | -1.03% | 259,089 |
| Jul 17, 2024 | 92.63 | 93.25 | 91.42 | 91.43 | 91.21 | -2.26% | 245,919 |
| Jul 16, 2024 | 91.70 | 93.56 | 91.70 | 93.54 | 93.31 | 2.52% | 293,523 |
| Jul 15, 2024 | 91.09 | 91.91 | 90.83 | 91.24 | 91.02 | 0.45% | 215,270 |
| Jul 12, 2024 | 90.51 | 91.36 | 90.31 | 90.83 | 90.61 | 0.99% | 168,498 |
| Jul 11, 2024 | 88.91 | 90.07 | 88.91 | 89.94 | 89.72 | 2.24% | 207,732 |
| Jul 10, 2024 | 87.27 | 88.01 | 87.20 | 87.97 | 87.75 | 1.16% | 224,151 |
| Jul 9, 2024 | 87.55 | 87.56 | 86.88 | 86.96 | 86.75 | -0.73% | 227,152 |
| Jul 8, 2024 | 87.66 | 88.17 | 87.43 | 87.60 | 87.39 | 0.44% | 169,561 |
| Jul 5, 2024 | 87.84 | 87.84 | 86.88 | 87.22 | 87.01 | -0.76% | 137,115 |
| Jul 3, 2024 | 87.64 | 88.10 | 87.43 | 87.89 | 87.67 | 0.56% | 210,031 |
| Jul 2, 2024 | 87.11 | 87.48 | 87.01 | 87.40 | 87.19 | 0.28% | 373,180 |