iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
96.57
+1.65 (1.74%)
Oct 23, 2025, 4:00 PM EDT - Market closed
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 95.32 | 96.71 | 95.25 | 96.57 | 96.57 | 1.74% | 125,797 |
| Oct 22, 2025 | 96.11 | 96.34 | 94.54 | 94.92 | 94.92 | -1.38% | 213,443 |
| Oct 21, 2025 | 95.63 | 96.50 | 95.31 | 96.25 | 96.25 | 0.61% | 202,945 |
| Oct 20, 2025 | 95.37 | 95.85 | 95.21 | 95.67 | 95.67 | 1.10% | 153,043 |
| Oct 17, 2025 | 94.48 | 94.99 | 93.98 | 94.63 | 94.63 | 0.06% | 206,306 |
| Oct 16, 2025 | 96.01 | 96.01 | 94.17 | 94.57 | 94.57 | -1.14% | 147,746 |
| Oct 15, 2025 | 96.33 | 96.66 | 94.99 | 95.66 | 95.66 | 0.02% | 95,903 |
| Oct 14, 2025 | 93.99 | 96.16 | 93.95 | 95.64 | 95.64 | 0.63% | 154,231 |
| Oct 13, 2025 | 94.33 | 95.35 | 94.33 | 95.04 | 95.04 | 2.07% | 176,899 |
| Oct 10, 2025 | 95.88 | 96.12 | 93.10 | 93.11 | 93.11 | -2.71% | 166,230 |
| Oct 9, 2025 | 96.81 | 96.82 | 95.48 | 95.70 | 95.70 | -1.06% | 170,401 |
| Oct 8, 2025 | 96.08 | 96.81 | 95.57 | 96.73 | 96.73 | 1.22% | 191,539 |
| Oct 7, 2025 | 96.91 | 96.91 | 95.04 | 95.56 | 95.56 | -1.10% | 132,773 |
| Oct 6, 2025 | 96.95 | 97.18 | 96.26 | 96.62 | 96.62 | 0.18% | 120,958 |
| Oct 3, 2025 | 96.58 | 97.04 | 96.21 | 96.45 | 96.45 | 0.21% | 127,789 |
| Oct 2, 2025 | 96.17 | 96.40 | 95.53 | 96.25 | 96.25 | 0.18% | 113,576 |
| Oct 1, 2025 | 95.57 | 96.25 | 95.56 | 96.08 | 96.08 | 0.20% | 126,478 |
| Sep 30, 2025 | 95.84 | 96.17 | 95.10 | 95.89 | 95.89 | 0.01% | 165,524 |
| Sep 29, 2025 | 96.41 | 96.41 | 95.68 | 95.88 | 95.88 | -0.13% | 138,074 |
| Sep 26, 2025 | 95.32 | 96.07 | 95.19 | 96.00 | 96.00 | 1.02% | 114,734 |
| Sep 25, 2025 | 94.78 | 95.19 | 94.42 | 95.03 | 95.03 | -0.61% | 204,062 |
| Sep 24, 2025 | 96.76 | 96.99 | 95.56 | 95.61 | 95.61 | -1.05% | 94,425 |
| Sep 23, 2025 | 96.86 | 97.52 | 96.43 | 96.62 | 96.62 | -0.12% | 207,094 |
| Sep 22, 2025 | 96.40 | 96.90 | 96.09 | 96.74 | 96.74 | 0.08% | 493,480 |
| Sep 19, 2025 | 97.37 | 97.37 | 96.40 | 96.66 | 96.66 | -0.60% | 103,850 |
| Sep 18, 2025 | 96.47 | 97.40 | 96.30 | 97.24 | 97.24 | 1.37% | 159,093 |
| Sep 17, 2025 | 96.40 | 97.40 | 95.25 | 95.93 | 95.93 | -0.15% | 184,684 |
| Sep 16, 2025 | 96.49 | 96.54 | 95.60 | 96.07 | 96.07 | -0.56% | 157,652 |
| Sep 15, 2025 | 96.73 | 97.18 | 96.48 | 96.61 | 96.45 | 0.22% | 149,765 |
| Sep 12, 2025 | 97.34 | 97.34 | 96.40 | 96.40 | 96.24 | -1.22% | 112,694 |
| Sep 11, 2025 | 96.18 | 97.59 | 96.18 | 97.59 | 97.42 | 1.87% | 214,598 |
| Sep 10, 2025 | 96.07 | 96.57 | 95.41 | 95.80 | 95.64 | -0.05% | 128,909 |
| Sep 9, 2025 | 96.66 | 96.66 | 95.55 | 95.85 | 95.69 | -0.97% | 183,790 |
| Sep 8, 2025 | 96.83 | 96.94 | 96.15 | 96.79 | 96.62 | 0.11% | 296,491 |
| Sep 5, 2025 | 96.60 | 97.43 | 95.81 | 96.68 | 96.52 | 0.55% | 257,661 |
| Sep 4, 2025 | 95.01 | 96.15 | 94.78 | 96.15 | 95.99 | 1.55% | 162,684 |
| Sep 3, 2025 | 94.76 | 95.11 | 94.13 | 94.68 | 94.52 | -0.18% | 152,219 |
| Sep 2, 2025 | 94.17 | 94.88 | 94.00 | 94.85 | 94.69 | -0.27% | 201,099 |
| Aug 29, 2025 | 95.90 | 95.94 | 94.79 | 95.11 | 94.95 | -0.89% | 128,098 |
| Aug 28, 2025 | 95.79 | 96.01 | 95.40 | 95.96 | 95.80 | 0.60% | 198,059 |
| Aug 27, 2025 | 94.78 | 95.66 | 94.69 | 95.39 | 95.23 | 0.56% | 185,861 |
| Aug 26, 2025 | 94.53 | 95.10 | 94.53 | 94.86 | 94.70 | 0.65% | 108,832 |
| Aug 25, 2025 | 94.98 | 94.98 | 94.25 | 94.25 | 94.09 | -0.96% | 152,883 |
| Aug 22, 2025 | 93.29 | 95.65 | 93.26 | 95.16 | 95.00 | 2.42% | 365,835 |
| Aug 21, 2025 | 92.48 | 93.02 | 92.33 | 92.91 | 92.75 | -0.05% | 155,741 |
| Aug 20, 2025 | 93.14 | 93.39 | 92.31 | 92.96 | 92.80 | -0.52% | 144,819 |
| Aug 19, 2025 | 93.59 | 94.17 | 93.18 | 93.45 | 93.29 | -0.12% | 198,175 |
| Aug 18, 2025 | 93.25 | 93.61 | 93.25 | 93.56 | 93.40 | 0.42% | 155,313 |
| Aug 15, 2025 | 93.67 | 93.75 | 93.11 | 93.17 | 93.01 | -0.51% | 150,662 |
| Aug 14, 2025 | 93.96 | 93.97 | 93.26 | 93.65 | 93.49 | -1.42% | 224,025 |