iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
94.25
-0.91 (-0.96%)
Aug 25, 2025, 4:00 PM - Market closed
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 91.61 | 92.33 | 91.27 | 92.33 | 92.33 | 0.81% | 373,897 |
| Jul 1, 2025 | 90.69 | 92.10 | 90.69 | 91.59 | 91.59 | 0.67% | 608,786 |
| Jun 30, 2025 | 91.23 | 91.23 | 90.66 | 90.98 | 90.98 | 0.13% | 285,643 |
| Jun 27, 2025 | 90.67 | 91.48 | 90.36 | 90.86 | 90.86 | 0.51% | 223,401 |
| Jun 26, 2025 | 89.78 | 90.57 | 89.60 | 90.40 | 90.40 | 1.19% | 234,723 |
| Jun 25, 2025 | 90.25 | 90.25 | 89.21 | 89.34 | 89.34 | -0.66% | 162,363 |
| Jun 24, 2025 | 89.63 | 90.17 | 89.26 | 89.93 | 89.93 | 1.00% | 190,522 |
| Jun 23, 2025 | 88.13 | 89.11 | 87.34 | 89.04 | 89.04 | 0.76% | 209,534 |
| Jun 20, 2025 | 88.76 | 89.05 | 87.89 | 88.37 | 88.37 | -0.07% | 254,161 |
| Jun 18, 2025 | 88.32 | 89.18 | 88.22 | 88.43 | 88.43 | 0.27% | 192,285 |
| Jun 17, 2025 | 88.26 | 88.72 | 88.05 | 88.19 | 88.19 | -0.68% | 158,584 |
| Jun 16, 2025 | 88.57 | 89.37 | 88.44 | 88.79 | 88.79 | 0.97% | 182,854 |
| Jun 13, 2025 | 88.39 | 89.06 | 87.67 | 87.94 | 87.79 | -1.73% | 266,923 |