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

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	101.63	101.98	100.12	100.14	100.14	-2.57%	814,000
Mar 11, 2026	102.52	103.38	101.96	102.78	102.78	-0.22%	186,487
Mar 10, 2026	103.32	104.71	102.88	103.01	103.01	-0.24%	159,656
Mar 9, 2026	100.60	103.38	99.57	103.26	103.26	1.81%	228,744
Mar 6, 2026	102.17	102.64	101.07	101.42	101.42	-2.51%	253,718
Mar 5, 2026	104.80	105.59	102.92	104.03	104.03	-1.64%	284,412
Mar 4, 2026	106.50	106.64	104.97	105.76	105.76	0.08%	309,798
Mar 3, 2026	105.33	106.23	103.27	105.68	105.68	-2.18%	364,312
Mar 2, 2026	105.84	108.21	105.84	108.04	108.04	1.34%	374,877
Feb 27, 2026	105.81	106.61	105.39	106.61	106.61	-0.56%	142,203
Feb 26, 2026	107.38	107.40	105.63	107.21	107.21	0.09%	168,021
Feb 25, 2026	107.02	107.39	106.51	107.11	107.11	0.87%	151,025
Feb 24, 2026	105.03	106.30	104.86	106.19	106.19	1.19%	93,130
Feb 23, 2026	106.00	106.00	104.30	104.94	104.94	-1.53%	82,640
Feb 20, 2026	105.55	107.31	105.55	106.57	106.57	0.76%	223,509
Feb 19, 2026	104.96	105.77	104.81	105.77	105.77	0.38%	110,985
Feb 18, 2026	105.15	106.33	104.76	105.37	105.37	0.56%	138,297
Feb 17, 2026	104.11	105.14	103.26	104.78	104.78	0.43%	177,290
Feb 13, 2026	103.22	105.06	102.97	104.33	104.33	1.09%	162,592
Feb 12, 2026	105.73	106.36	102.98	103.21	103.21	-1.59%	265,414
Feb 11, 2026	105.89	106.16	103.89	104.88	104.88	-0.20%	176,406
Feb 10, 2026	105.44	105.66	104.92	105.09	105.09	-0.29%	133,807
Feb 9, 2026	104.72	105.73	104.40	105.40	105.40	0.66%	284,779
Feb 6, 2026	102.41	104.80	102.41	104.71	104.71	3.66%	374,399
Feb 5, 2026	100.15	101.97	100.15	101.01	101.01	-0.14%	129,033
Feb 4, 2026	102.38	102.55	99.66	101.15	101.15	-0.59%	187,071
Feb 3, 2026	102.43	102.78	100.42	101.75	101.75	-0.05%	167,342
Feb 2, 2026	100.35	102.19	100.35	101.80	101.80	1.09%	209,922
Jan 30, 2026	101.45	102.62	100.38	100.70	100.70	-1.37%	155,595
Jan 29, 2026	103.29	103.29	100.88	102.10	102.10	-0.74%	220,234
Jan 28, 2026	103.40	103.52	102.42	102.86	102.86	-0.08%	304,640
Jan 27, 2026	102.94	103.17	102.54	102.94	102.94	0.19%	188,136
Jan 26, 2026	102.76	103.58	102.63	102.74	102.74	0.05%	231,221
Jan 23, 2026	103.61	103.61	102.37	102.69	102.69	-0.99%	173,485
Jan 22, 2026	104.57	104.71	103.48	103.72	103.72	0.04%	192,083
Jan 21, 2026	103.12	104.24	102.52	103.68	103.68	1.38%	290,741
Jan 20, 2026	102.13	103.37	101.93	102.27	102.27	-1.12%	251,290
Jan 16, 2026	103.74	103.99	103.04	103.43	103.43	-0.17%	195,348
Jan 15, 2026	103.04	104.18	103.04	103.61	103.61	1.48%	163,412
Jan 14, 2026	102.32	102.49	101.64	102.10	102.10	-0.25%	604,318
Jan 13, 2026	102.25	102.57	101.84	102.36	102.36	0.50%	173,366
Jan 12, 2026	100.97	101.96	100.85	101.85	101.85	0.49%	233,788
Jan 9, 2026	100.69	101.60	100.66	101.35	101.35	1.12%	132,232
Jan 8, 2026	100.83	101.02	99.90	100.23	100.23	-0.68%	202,644
Jan 7, 2026	101.26	101.30	100.48	100.92	100.92	-0.49%	275,580
Jan 6, 2026	99.51	101.42	99.05	101.42	101.42	1.79%	338,839
Jan 5, 2026	98.88	99.82	98.88	99.64	99.64	1.27%	322,806
Jan 2, 2026	97.49	98.47	97.26	98.39	98.39	1.56%	273,973
Dec 31, 2025	97.92	97.92	96.88	96.88	96.88	-1.11%	164,129
Dec 30, 2025	98.48	98.50	97.95	97.97	97.97	-0.45%	175,351

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.