iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
92.59
+0.20 (0.22%)
Jul 9, 2025, 1:27 PM - Market open
IJK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 92.82 | 92.82 | 92.19 | 92.39 | - | - | 81,298 |
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 |
Jun 12, 2025 | 88.77 | 89.49 | 88.70 | 89.49 | 89.34 | 0.26% | 179,661 |
Jun 11, 2025 | 89.99 | 90.15 | 89.02 | 89.26 | 89.11 | -0.52% | 141,502 |
Jun 10, 2025 | 90.16 | 90.21 | 89.44 | 89.73 | 89.58 | -0.17% | 225,066 |
Jun 9, 2025 | 90.26 | 90.36 | 89.64 | 89.88 | 89.73 | -0.16% | 186,470 |
Jun 6, 2025 | 89.97 | 90.10 | 89.57 | 90.02 | 89.87 | 0.83% | 144,001 |
Jun 5, 2025 | 89.48 | 89.85 | 88.83 | 89.28 | 89.13 | -0.06% | 192,915 |
Jun 4, 2025 | 89.50 | 89.82 | 89.33 | 89.33 | 89.18 | 0.03% | 195,442 |
Jun 3, 2025 | 88.36 | 89.44 | 88.17 | 89.30 | 89.15 | 1.20% | 272,810 |
Jun 2, 2025 | 88.03 | 88.24 | 86.76 | 88.24 | 88.09 | 0.17% | 656,758 |
May 30, 2025 | 87.90 | 88.41 | 87.18 | 88.09 | 87.94 | -0.24% | 165,201 |
May 29, 2025 | 88.95 | 88.95 | 87.66 | 88.30 | 88.15 | 0.19% | 135,509 |
May 28, 2025 | 89.24 | 89.27 | 88.09 | 88.13 | 87.98 | -1.39% | 145,172 |
May 27, 2025 | 88.57 | 89.37 | 88.01 | 89.37 | 89.22 | 2.17% | 272,239 |
May 23, 2025 | 86.24 | 87.75 | 86.20 | 87.47 | 87.33 | -0.10% | 241,748 |
May 22, 2025 | 87.57 | 88.11 | 87.20 | 87.56 | 87.41 | -0.26% | 212,614 |
May 21, 2025 | 89.14 | 89.37 | 87.70 | 87.79 | 87.64 | -2.48% | 158,829 |
May 20, 2025 | 90.04 | 90.34 | 89.67 | 90.02 | 89.87 | -0.29% | 180,891 |
May 19, 2025 | 89.27 | 90.35 | 89.27 | 90.28 | 90.13 | -0.41% | 132,912 |
May 16, 2025 | 89.61 | 90.65 | 89.33 | 90.65 | 90.50 | 1.22% | 193,304 |
May 15, 2025 | 89.14 | 89.56 | 88.60 | 89.56 | 89.41 | 0.18% | 249,870 |
May 14, 2025 | 89.66 | 89.87 | 89.32 | 89.40 | 89.25 | -0.21% | 877,285 |
May 13, 2025 | 89.19 | 89.93 | 89.19 | 89.59 | 89.44 | 0.55% | 315,785 |
May 12, 2025 | 89.19 | 89.50 | 88.21 | 89.10 | 88.95 | 3.56% | 385,498 |
May 9, 2025 | 86.37 | 86.54 | 85.71 | 86.04 | 85.90 | -0.19% | 178,121 |
May 8, 2025 | 86.04 | 87.03 | 85.64 | 86.20 | 86.06 | 1.07% | 243,733 |
May 7, 2025 | 85.26 | 85.65 | 84.68 | 85.29 | 85.15 | 0.28% | 251,949 |
May 6, 2025 | 84.85 | 85.65 | 84.53 | 85.05 | 84.91 | -0.75% | 201,377 |
May 5, 2025 | 85.13 | 86.25 | 85.13 | 85.69 | 85.55 | -0.05% | 205,994 |
May 2, 2025 | 84.79 | 86.03 | 84.75 | 85.73 | 85.59 | 2.63% | 251,001 |
May 1, 2025 | 83.46 | 84.47 | 83.02 | 83.53 | 83.39 | 0.67% | 213,338 |
Apr 30, 2025 | 81.68 | 83.13 | 80.94 | 82.97 | 82.83 | 0.01% | 263,221 |
Apr 29, 2025 | 82.22 | 83.39 | 81.91 | 82.96 | 82.82 | 0.67% | 3,270,308 |
Apr 28, 2025 | 82.19 | 82.92 | 81.54 | 82.41 | 82.27 | 0.45% | 293,735 |