Skip to main content
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
89.52
-2.79 (-3.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202592.7292.7289.3189.5289.52-3.02%273,433
Feb 20, 202593.2193.3791.8392.3192.31-1.36%144,207
Feb 19, 202593.6693.8093.2193.5893.58-0.66%147,408
Feb 18, 202593.5894.2093.4994.2094.201.01%165,570
Feb 14, 202593.8193.8193.1793.2693.26-0.28%141,938
Feb 13, 202593.0193.5392.6293.5293.521.02%193,602
Feb 12, 202591.9892.7891.6492.5892.58-0.62%211,378
Feb 11, 202593.5293.5292.7393.1693.16-0.91%301,409
Feb 10, 202594.4494.4493.5994.0294.02-0.01%235,267
Feb 7, 202595.1295.1293.8094.0394.03-1.01%208,863
Feb 6, 202595.2895.2894.1994.9994.990.13%185,178
Feb 5, 202594.2194.9193.7494.8794.870.95%182,509
Feb 4, 202593.4893.9893.1993.9893.980.56%484,860
Feb 3, 202592.3993.8992.0593.4693.46-0.89%764,911
Jan 31, 202595.3395.6694.2794.3094.30-0.75%297,010
Jan 30, 202594.5695.5994.5095.0195.011.13%231,010
Jan 29, 202594.3494.8593.5793.9593.95-0.55%187,439
Jan 28, 202594.3694.7793.8694.4794.470.47%189,176
Jan 27, 202594.4995.0993.5694.0394.03-2.09%394,396
Jan 24, 202596.3296.3895.8096.0496.04-0.27%181,694
Jan 23, 202596.1296.4595.5896.3096.30-0.13%240,540
Jan 22, 202596.9796.9996.2796.4396.43-0.21%225,360
Jan 21, 202595.5696.6395.5196.6396.631.94%372,684
Jan 17, 202595.1395.1494.6194.7994.790.49%194,373
Jan 16, 202593.7994.5393.4094.3394.330.83%420,037
Jan 15, 202594.2194.3793.3293.5593.551.29%206,517
Jan 14, 202591.9692.5491.5392.3692.361.26%265,750
Jan 13, 202590.0891.2189.6491.2191.210.47%369,346
Jan 10, 202591.0591.1090.3190.7890.78-1.32%373,513
Jan 8, 202591.3391.9990.7691.9991.990.46%243,494
Jan 7, 202592.9392.9991.1391.5791.57-1.05%319,420
Jan 6, 202592.9493.4392.3792.5492.540.29%296,624
Jan 3, 202591.3792.3991.0992.2792.271.33%273,538
Jan 2, 202591.6692.0990.6191.0691.060.14%765,522
Dec 31, 202491.5491.6490.8090.9390.93-0.15%156,253
Dec 30, 202491.1191.5490.0891.0791.07-0.75%352,104
Dec 27, 202492.2792.6191.1291.7691.76-1.14%274,950
Dec 26, 202492.1192.9191.9492.8292.820.50%254,289
Dec 24, 202491.9592.4591.5692.3692.360.69%102,978
Dec 23, 202491.5591.8190.8691.7391.730.14%299,911
Dec 20, 202490.9292.6890.7991.6091.600.35%333,559
Dec 19, 202492.2392.6891.2191.2891.28-0.12%394,413
Dec 18, 202495.4495.4491.2291.3991.39-3.87%363,068
Dec 17, 202495.6496.0194.8095.0795.07-1.31%271,431
Dec 16, 202496.1796.9596.0596.3396.12-231,318
Dec 13, 202497.0497.0495.9496.3396.12-0.64%155,795
Dec 12, 202497.3797.4496.8296.9596.74-0.41%173,669
Dec 11, 202497.4397.6996.9997.3597.130.69%138,634
Dec 10, 202497.3297.3596.4896.6896.47-0.60%273,270
Dec 9, 202498.2098.2397.2597.2697.05-0.59%183,854
Dec 6, 202498.4498.5997.5997.8497.620.04%150,231
Dec 5, 202498.7098.7997.7397.8097.58-1.07%176,938
Dec 4, 202498.6198.9098.2498.8698.640.47%215,419
Dec 3, 202498.4998.6297.9098.4098.18-0.05%260,044
Dec 2, 202498.8298.8298.1498.4598.23-0.31%558,869
Nov 29, 202499.0099.3898.6698.7698.540.19%87,016
Nov 27, 202499.1899.7798.3098.5798.35-0.37%143,024
Nov 26, 202499.1399.2798.3298.9498.72-0.52%243,349
Nov 25, 202498.82100.0198.8299.4699.241.56%327,869
Nov 22, 202496.7597.9396.7597.9397.711.75%268,868
Nov 21, 202495.1696.4594.7896.2596.041.62%195,472
Nov 20, 202494.1594.7293.5494.7294.510.95%248,206
Nov 19, 202493.0294.0292.7793.8393.620.04%626,010
Nov 18, 202493.6994.1993.4993.7993.580.25%384,817
Nov 15, 202494.8094.8093.4493.5693.35-1.45%453,083
Nov 14, 202496.1996.2294.7794.9494.73-1.00%197,105
Nov 13, 202496.7996.9595.8495.9095.69-0.58%220,244
Nov 12, 202497.2697.6196.2396.4696.25-1.02%223,838
Nov 11, 202497.4597.7597.2097.4597.230.75%271,053
Nov 8, 202496.3296.9196.1196.7296.510.51%325,146
Nov 7, 202496.3196.7595.9696.2396.020.11%238,087
Nov 6, 202495.9396.2494.8596.1295.913.70%735,954
Nov 5, 202491.0892.7190.8892.6992.491.48%230,612
Nov 4, 202490.8792.0290.8791.3491.140.41%422,146
Nov 1, 202491.1691.6990.8090.9790.770.34%604,021
Oct 31, 202491.6391.7990.6690.6690.46-1.12%231,375
Oct 30, 202491.7592.8591.6991.6991.49-0.48%130,246
Oct 29, 202491.4492.1891.0892.1391.930.24%209,425
Oct 28, 202491.7092.2691.7091.9191.710.82%256,073
Oct 25, 202492.1192.1190.9091.1690.96-0.45%150,273
Oct 24, 202491.7291.8491.1791.5791.370.15%226,708
Oct 23, 202491.7592.0290.8291.4391.23-0.75%192,695
Oct 22, 202492.5392.5391.8292.1291.92-0.96%257,459
Oct 21, 202493.8893.8892.7693.0192.80-0.95%108,571
Oct 18, 202494.1094.1093.6693.9093.69-0.01%222,885
Oct 17, 202494.0494.1793.6093.9193.700.18%154,070
Oct 16, 202493.6794.1993.4793.7493.530.62%173,090
Oct 15, 202493.5794.2693.1593.1692.95-0.59%735,714
Oct 14, 202493.2093.7992.9193.7193.500.59%184,759
Oct 11, 202491.8493.2791.8493.1692.951.66%458,691
Oct 10, 202491.6391.8491.1091.6491.44-0.61%265,441
Oct 9, 202491.7092.4291.4992.2092.000.71%240,478
Oct 8, 202491.4791.8291.0991.5591.350.20%222,195
Oct 7, 202491.7291.7390.8491.3791.17-0.68%522,240
Oct 4, 202492.2092.3291.3192.0091.800.88%317,748
Oct 3, 202490.9591.3590.5191.2091.00-0.18%282,952
Oct 2, 202491.1791.7590.7491.3691.160.11%505,335
Oct 1, 202491.7991.7990.4791.2691.06-0.73%5,363,697
Sep 30, 202491.6591.9791.0391.9391.730.09%688,669
Sep 27, 202492.2892.6591.4791.8591.650.08%224,674