iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
96.40
-1.19 (-1.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.34 | 97.34 | 96.40 | 96.40 | 96.40 | -1.22% | 112,694 |
| Sep 11, 2025 | 96.18 | 97.59 | 96.18 | 97.59 | 97.59 | 1.87% | 214,598 |
| Sep 10, 2025 | 96.07 | 96.57 | 95.41 | 95.80 | 95.80 | -0.05% | 128,909 |
| Sep 9, 2025 | 96.66 | 96.66 | 95.55 | 95.85 | 95.85 | -0.97% | 183,790 |
| Sep 8, 2025 | 96.83 | 96.94 | 96.15 | 96.79 | 96.79 | 0.11% | 296,491 |
| Sep 5, 2025 | 96.60 | 97.43 | 95.81 | 96.68 | 96.68 | 0.55% | 257,661 |
| Sep 4, 2025 | 95.01 | 96.15 | 94.78 | 96.15 | 96.15 | 1.55% | 162,684 |
| Sep 3, 2025 | 94.76 | 95.11 | 94.13 | 94.68 | 94.68 | -0.18% | 152,219 |
| Sep 2, 2025 | 94.17 | 94.88 | 94.00 | 94.85 | 94.85 | -0.27% | 201,099 |
| Aug 29, 2025 | 95.90 | 95.94 | 94.79 | 95.11 | 95.11 | -0.89% | 128,098 |
| Aug 28, 2025 | 95.79 | 96.01 | 95.40 | 95.96 | 95.96 | 0.60% | 198,059 |
| Aug 27, 2025 | 94.78 | 95.66 | 94.69 | 95.39 | 95.39 | 0.56% | 185,861 |
| Aug 26, 2025 | 94.53 | 95.10 | 94.53 | 94.86 | 94.86 | 0.65% | 108,832 |
| Aug 25, 2025 | 94.98 | 94.98 | 94.25 | 94.25 | 94.25 | -0.96% | 152,883 |
| Aug 22, 2025 | 93.29 | 95.65 | 93.26 | 95.16 | 95.16 | 2.42% | 365,835 |
| Aug 21, 2025 | 92.48 | 93.02 | 92.33 | 92.91 | 92.91 | -0.05% | 155,741 |
| Aug 20, 2025 | 93.14 | 93.39 | 92.31 | 92.96 | 92.96 | -0.52% | 144,819 |
| Aug 19, 2025 | 93.59 | 94.17 | 93.18 | 93.45 | 93.45 | -0.12% | 198,175 |
| Aug 18, 2025 | 93.25 | 93.61 | 93.25 | 93.56 | 93.56 | 0.42% | 155,313 |
| Aug 15, 2025 | 93.67 | 93.75 | 93.11 | 93.17 | 93.17 | -0.51% | 150,662 |
| Aug 14, 2025 | 93.96 | 93.97 | 93.26 | 93.65 | 93.65 | -1.42% | 224,025 |
| Aug 13, 2025 | 94.39 | 95.08 | 93.73 | 95.00 | 95.00 | 1.11% | 194,718 |
| Aug 12, 2025 | 92.38 | 94.00 | 92.23 | 93.96 | 93.96 | 2.36% | 187,536 |
| Aug 11, 2025 | 92.23 | 92.49 | 91.70 | 91.79 | 91.79 | -0.47% | 138,461 |
| Aug 8, 2025 | 92.68 | 92.93 | 92.09 | 92.22 | 92.22 | -0.09% | 154,777 |
| Aug 7, 2025 | 93.65 | 93.65 | 91.86 | 92.30 | 92.30 | -0.42% | 383,757 |
| Aug 6, 2025 | 92.91 | 92.91 | 92.15 | 92.69 | 92.69 | -0.19% | 203,106 |
| Aug 5, 2025 | 93.25 | 93.34 | 92.14 | 92.87 | 92.87 | -0.12% | 310,645 |
| Aug 4, 2025 | 92.46 | 92.99 | 92.26 | 92.98 | 92.98 | 1.30% | 498,230 |
| Aug 1, 2025 | 91.84 | 92.14 | 90.44 | 91.79 | 91.79 | -1.33% | 400,145 |
| Jul 31, 2025 | 93.91 | 94.30 | 92.83 | 93.03 | 93.03 | -1.37% | 141,776 |
| Jul 30, 2025 | 94.63 | 95.16 | 93.82 | 94.32 | 94.32 | -0.05% | 174,924 |
| Jul 29, 2025 | 94.91 | 94.91 | 94.12 | 94.37 | 94.37 | -0.04% | 136,298 |
| Jul 28, 2025 | 94.98 | 94.98 | 94.19 | 94.41 | 94.41 | -0.22% | 120,685 |
| Jul 25, 2025 | 94.01 | 94.68 | 93.63 | 94.62 | 94.62 | 1.33% | 155,646 |
| Jul 24, 2025 | 93.70 | 93.92 | 93.33 | 93.38 | 93.38 | -0.57% | 184,251 |
| Jul 23, 2025 | 93.72 | 94.00 | 93.54 | 93.92 | 93.92 | 0.88% | 600,338 |
| Jul 22, 2025 | 92.31 | 93.27 | 92.01 | 93.10 | 93.10 | 1.12% | 168,835 |
| Jul 21, 2025 | 92.99 | 93.03 | 92.04 | 92.07 | 92.07 | -0.79% | 195,491 |
| Jul 18, 2025 | 93.36 | 93.36 | 92.51 | 92.80 | 92.80 | -0.06% | 213,080 |
| Jul 17, 2025 | 91.73 | 93.06 | 91.73 | 92.86 | 92.86 | 1.26% | 151,158 |
| Jul 16, 2025 | 91.69 | 91.82 | 90.36 | 91.70 | 91.70 | 0.46% | 179,292 |
| Jul 15, 2025 | 93.07 | 93.07 | 91.22 | 91.28 | 91.28 | -1.62% | 181,744 |
| Jul 14, 2025 | 92.16 | 92.79 | 92.07 | 92.78 | 92.78 | 0.57% | 170,648 |
| Jul 11, 2025 | 92.56 | 92.68 | 92.17 | 92.25 | 92.25 | -1.03% | 144,018 |
| Jul 10, 2025 | 92.90 | 93.71 | 92.73 | 93.21 | 93.21 | 0.34% | 184,382 |
| Jul 9, 2025 | 92.82 | 92.91 | 92.19 | 92.89 | 92.89 | 0.54% | 365,386 |
| Jul 8, 2025 | 92.28 | 92.81 | 92.08 | 92.39 | 92.39 | 0.20% | 263,117 |
| Jul 7, 2025 | 92.51 | 93.04 | 91.53 | 92.21 | 92.21 | -0.88% | 241,576 |
| Jul 3, 2025 | 92.67 | 93.17 | 92.67 | 93.03 | 93.03 | 0.76% | 137,726 |