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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202592.8292.8292.1992.39--81,298
Jul 8, 202592.2892.8192.0892.3992.390.20%263,117
Jul 7, 202592.5193.0491.5392.2192.21-0.88%241,576
Jul 3, 202592.6793.1792.6793.0393.030.76%137,726
Jul 2, 202591.6192.3391.2792.3392.330.81%373,897
Jul 1, 202590.6992.1090.6991.5991.590.67%608,786
Jun 30, 202591.2391.2390.6690.9890.980.13%285,643
Jun 27, 202590.6791.4890.3690.8690.860.51%223,401
Jun 26, 202589.7890.5789.6090.4090.401.19%234,723
Jun 25, 202590.2590.2589.2189.3489.34-0.66%162,363
Jun 24, 202589.6390.1789.2689.9389.931.00%190,522
Jun 23, 202588.1389.1187.3489.0489.040.76%209,534
Jun 20, 202588.7689.0587.8988.3788.37-0.07%254,161
Jun 18, 202588.3289.1888.2288.4388.430.27%192,285
Jun 17, 202588.2688.7288.0588.1988.19-0.68%158,584
Jun 16, 202588.5789.3788.4488.7988.790.97%182,854
Jun 13, 202588.3989.0687.6787.9487.79-1.73%266,923
Jun 12, 202588.7789.4988.7089.4989.340.26%179,661
Jun 11, 202589.9990.1589.0289.2689.11-0.52%141,502
Jun 10, 202590.1690.2189.4489.7389.58-0.17%225,066
Jun 9, 202590.2690.3689.6489.8889.73-0.16%186,470
Jun 6, 202589.9790.1089.5790.0289.870.83%144,001
Jun 5, 202589.4889.8588.8389.2889.13-0.06%192,915
Jun 4, 202589.5089.8289.3389.3389.180.03%195,442
Jun 3, 202588.3689.4488.1789.3089.151.20%272,810
Jun 2, 202588.0388.2486.7688.2488.090.17%656,758
May 30, 202587.9088.4187.1888.0987.94-0.24%165,201
May 29, 202588.9588.9587.6688.3088.150.19%135,509
May 28, 202589.2489.2788.0988.1387.98-1.39%145,172
May 27, 202588.5789.3788.0189.3789.222.17%272,239
May 23, 202586.2487.7586.2087.4787.33-0.10%241,748
May 22, 202587.5788.1187.2087.5687.41-0.26%212,614
May 21, 202589.1489.3787.7087.7987.64-2.48%158,829
May 20, 202590.0490.3489.6790.0289.87-0.29%180,891
May 19, 202589.2790.3589.2790.2890.13-0.41%132,912
May 16, 202589.6190.6589.3390.6590.501.22%193,304
May 15, 202589.1489.5688.6089.5689.410.18%249,870
May 14, 202589.6689.8789.3289.4089.25-0.21%877,285
May 13, 202589.1989.9389.1989.5989.440.55%315,785
May 12, 202589.1989.5088.2189.1088.953.56%385,498
May 9, 202586.3786.5485.7186.0485.90-0.19%178,121
May 8, 202586.0487.0385.6486.2086.061.07%243,733
May 7, 202585.2685.6584.6885.2985.150.28%251,949
May 6, 202584.8585.6584.5385.0584.91-0.75%201,377
May 5, 202585.1386.2585.1385.6985.55-0.05%205,994
May 2, 202584.7986.0384.7585.7385.592.63%251,001
May 1, 202583.4684.4783.0283.5383.390.67%213,338
Apr 30, 202581.6883.1380.9482.9782.830.01%263,221
Apr 29, 202582.2283.3981.9182.9682.820.67%3,270,308
Apr 28, 202582.1982.9281.5482.4182.270.45%293,735