iShares S&P Mid-Cap 400 Growth ETF (IJK)

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	99.88	102.89	99.69	101.87	101.87	0.13%	780,071
Apr 1, 2026	101.56	102.69	101.51	101.74	101.74	1.11%	1,074,444
Mar 31, 2026	98.44	101.16	98.24	100.62	100.62	3.50%	1,036,304
Mar 30, 2026	99.71	99.71	96.86	97.22	97.22	-1.33%	453,894
Mar 27, 2026	99.73	99.89	98.34	98.53	98.53	-1.74%	888,228
Mar 26, 2026	101.33	102.26	100.22	100.27	100.27	-2.26%	1,096,967
Mar 25, 2026	102.81	103.20	101.47	102.59	102.59	1.02%	4,830,708
Mar 24, 2026	99.99	102.00	99.63	101.55	101.55	0.76%	315,373
Mar 23, 2026	100.70	102.50	100.48	100.78	100.78	2.09%	329,613
Mar 20, 2026	101.32	101.32	97.98	98.72	98.72	-2.84%	364,799
Mar 19, 2026	99.65	102.22	99.65	101.61	101.61	0.57%	197,174
Mar 18, 2026	101.57	102.43	101.02	101.03	101.03	-0.75%	375,288
Mar 17, 2026	101.05	102.14	100.96	101.79	101.79	0.92%	169,693
Mar 16, 2026	101.17	102.13	100.78	100.86	100.76	0.91%	240,194
Mar 13, 2026	100.84	101.43	99.55	99.95	99.85	-0.19%	201,561
Mar 12, 2026	101.63	101.98	100.12	100.14	100.04	-2.57%	814,004
Mar 11, 2026	102.52	103.38	101.96	102.78	102.68	-0.22%	187,259
Mar 10, 2026	103.32	104.71	102.88	103.01	102.91	-0.24%	159,657
Mar 9, 2026	100.60	103.38	99.57	103.26	103.16	1.81%	228,744
Mar 6, 2026	102.17	102.64	101.07	101.42	101.32	-2.51%	253,747
Mar 5, 2026	104.80	105.59	102.92	104.03	103.92	-1.64%	284,412
Mar 4, 2026	106.50	106.64	104.97	105.76	105.65	0.08%	309,798
Mar 3, 2026	105.33	106.23	103.27	105.68	105.57	-2.18%	364,312
Mar 2, 2026	105.84	108.21	105.84	108.04	107.93	1.34%	374,877
Feb 27, 2026	105.81	106.61	105.39	106.61	106.50	-0.56%	142,220
Feb 26, 2026	107.38	107.40	105.63	107.21	107.10	0.09%	168,161
Feb 25, 2026	107.02	107.39	106.51	107.11	107.00	0.87%	151,025
Feb 24, 2026	105.03	106.30	104.86	106.19	106.08	1.19%	93,130
Feb 23, 2026	106.00	106.00	104.30	104.94	104.83	-1.53%	82,640
Feb 20, 2026	105.55	107.31	105.55	106.57	106.46	0.76%	223,509
Feb 19, 2026	104.96	105.77	104.81	105.77	105.66	0.38%	110,985
Feb 18, 2026	105.15	106.33	104.76	105.37	105.26	0.56%	138,315
Feb 17, 2026	104.11	105.14	103.26	104.78	104.67	0.43%	177,290
Feb 13, 2026	103.22	105.06	102.97	104.33	104.22	1.09%	162,592
Feb 12, 2026	105.73	106.36	102.98	103.21	103.11	-1.59%	265,414
Feb 11, 2026	105.89	106.16	103.89	104.88	104.77	-0.20%	176,406
Feb 10, 2026	105.44	105.66	104.92	105.09	104.98	-0.29%	133,807
Feb 9, 2026	104.72	105.73	104.40	105.40	105.29	0.66%	285,123
Feb 6, 2026	102.41	104.80	102.41	104.71	104.60	3.66%	374,409
Feb 5, 2026	100.15	101.97	100.15	101.01	100.91	-0.14%	129,097
Feb 4, 2026	102.38	102.55	99.66	101.15	101.05	-0.59%	187,071
Feb 3, 2026	102.43	102.78	100.42	101.75	101.65	-0.05%	167,342
Feb 2, 2026	100.35	102.19	100.35	101.80	101.70	1.09%	209,923
Jan 30, 2026	101.45	102.62	100.38	100.70	100.60	-1.37%	155,595
Jan 29, 2026	103.29	103.29	100.88	102.10	102.00	-0.74%	220,234
Jan 28, 2026	103.40	103.52	102.42	102.86	102.76	-0.08%	304,640
Jan 27, 2026	102.94	103.17	102.54	102.94	102.84	0.19%	188,136
Jan 26, 2026	102.76	103.58	102.63	102.74	102.64	0.05%	231,221
Jan 23, 2026	103.61	103.61	102.37	102.69	102.59	-0.99%	173,485
Jan 22, 2026	104.57	104.71	103.48	103.72	103.61	0.04%	192,123

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.