iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
101.35
+1.12 (1.12%)
Jan 9, 2026, 4:00 PM EST - Market closed
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 98.69 | 98.93 | 98.23 | 98.41 | 98.41 | -0.71% | 235,242 |
| Dec 26, 2025 | 99.19 | 99.44 | 98.80 | 99.11 | 99.11 | 0.02% | 132,126 |
| Dec 24, 2025 | 99.06 | 99.33 | 98.84 | 99.09 | 99.09 | 0.07% | 87,232 |
| Dec 23, 2025 | 98.92 | 99.23 | 98.59 | 99.02 | 99.02 | -0.24% | 183,127 |
| Dec 22, 2025 | 98.76 | 99.54 | 98.76 | 99.26 | 99.26 | 1.08% | 175,662 |
| Dec 19, 2025 | 97.22 | 98.20 | 97.22 | 98.20 | 98.20 | 1.20% | 201,970 |
| Dec 18, 2025 | 97.36 | 97.93 | 96.75 | 97.04 | 97.04 | 0.76% | 197,195 |
| Dec 17, 2025 | 97.22 | 97.99 | 96.24 | 96.31 | 96.31 | -0.81% | 339,337 |
| Dec 16, 2025 | 97.56 | 97.72 | 96.54 | 97.10 | 97.10 | -0.74% | 141,272 |
| Dec 15, 2025 | 98.66 | 98.73 | 97.61 | 97.82 | 97.61 | -0.36% | 191,624 |
| Dec 12, 2025 | 99.90 | 99.90 | 97.88 | 98.17 | 97.96 | -1.50% | 109,014 |
| Dec 11, 2025 | 98.61 | 99.79 | 98.61 | 99.67 | 99.46 | 0.96% | 190,784 |
| Dec 10, 2025 | 97.09 | 98.97 | 97.09 | 98.72 | 98.51 | 1.71% | 221,268 |
| Dec 9, 2025 | 96.83 | 97.81 | 96.83 | 97.06 | 96.85 | -0.14% | 145,863 |
| Dec 8, 2025 | 97.80 | 97.88 | 96.96 | 97.20 | 96.99 | -0.53% | 177,745 |
| Dec 5, 2025 | 97.71 | 98.13 | 97.38 | 97.72 | 97.51 | 0.10% | 171,030 |
| Dec 4, 2025 | 96.93 | 97.92 | 96.91 | 97.62 | 97.41 | 0.81% | 175,575 |
| Dec 3, 2025 | 96.17 | 97.00 | 96.10 | 96.84 | 96.63 | 0.39% | 442,722 |
| Dec 2, 2025 | 97.10 | 97.21 | 96.44 | 96.46 | 96.25 | -0.09% | 94,480 |
| Dec 1, 2025 | 96.19 | 97.38 | 96.19 | 96.55 | 96.34 | -0.84% | 153,127 |
| Nov 28, 2025 | 97.15 | 97.44 | 96.83 | 97.37 | 97.16 | 0.62% | 54,015 |
| Nov 26, 2025 | 96.13 | 97.48 | 96.11 | 96.77 | 96.56 | 0.63% | 178,731 |
| Nov 25, 2025 | 94.41 | 96.23 | 94.27 | 96.16 | 95.96 | 1.93% | 140,891 |
| Nov 24, 2025 | 93.67 | 94.67 | 93.46 | 94.34 | 94.14 | 0.98% | 219,297 |
| Nov 21, 2025 | 91.77 | 93.93 | 91.59 | 93.42 | 93.22 | 2.15% | 478,621 |
| Nov 20, 2025 | 94.37 | 94.84 | 91.30 | 91.45 | 91.26 | -1.86% | 166,996 |
| Nov 19, 2025 | 93.12 | 93.64 | 92.61 | 93.18 | 92.98 | 0.31% | 225,132 |
| Nov 18, 2025 | 92.22 | 93.37 | 91.98 | 92.89 | 92.69 | 0.08% | 328,763 |
| Nov 17, 2025 | 94.12 | 94.47 | 92.40 | 92.82 | 92.62 | -1.72% | 189,001 |
| Nov 14, 2025 | 93.27 | 95.11 | 93.27 | 94.44 | 94.24 | -0.10% | 183,751 |
| Nov 13, 2025 | 96.27 | 96.57 | 94.29 | 94.53 | 94.33 | -2.35% | 215,942 |
| Nov 12, 2025 | 96.66 | 97.42 | 96.66 | 96.80 | 96.59 | 0.36% | 93,276 |
| Nov 11, 2025 | 96.56 | 96.81 | 96.05 | 96.45 | 96.24 | -0.27% | 132,906 |
| Nov 10, 2025 | 96.76 | 97.05 | 95.76 | 96.71 | 96.50 | 0.77% | 183,280 |
| Nov 7, 2025 | 94.16 | 95.97 | 94.03 | 95.97 | 95.77 | 1.16% | 216,082 |
| Nov 6, 2025 | 95.84 | 95.92 | 94.40 | 94.87 | 94.67 | -0.87% | 166,176 |
| Nov 5, 2025 | 95.17 | 96.36 | 95.17 | 95.70 | 95.50 | 0.63% | 128,183 |
| Nov 4, 2025 | 94.84 | 95.58 | 94.61 | 95.10 | 94.90 | -0.92% | 202,421 |
| Nov 3, 2025 | 96.17 | 96.17 | 94.85 | 95.98 | 95.78 | -0.12% | 161,886 |
| Oct 31, 2025 | 95.84 | 96.37 | 95.44 | 96.10 | 95.90 | 0.69% | 156,391 |
| Oct 30, 2025 | 95.84 | 96.85 | 95.44 | 95.44 | 95.24 | -1.12% | 183,035 |
| Oct 29, 2025 | 96.79 | 97.67 | 96.11 | 96.52 | 96.31 | -0.45% | 195,228 |