iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
91.60
+0.32 (0.35%)
At close: Dec 20, 2024, 4:00 PM
91.72
+0.12 (0.13%)
After-hours: Dec 20, 2024, 4:00 PM EST
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 90.92 | 92.68 | 90.79 | 91.60 | 91.60 | 0.35% | 333,559 |
| Dec 19, 2024 | 92.23 | 92.68 | 91.21 | 91.28 | 91.28 | -0.12% | 394,413 |
| Dec 18, 2024 | 95.44 | 95.44 | 91.22 | 91.39 | 91.39 | -3.87% | 363,068 |
| Dec 17, 2024 | 95.64 | 96.01 | 94.80 | 95.07 | 95.07 | -1.31% | 271,431 |
| Dec 16, 2024 | 96.17 | 96.95 | 96.05 | 96.33 | 96.12 | - | 231,318 |
| Dec 13, 2024 | 97.04 | 97.04 | 95.94 | 96.33 | 96.12 | -0.64% | 155,795 |
| Dec 12, 2024 | 97.37 | 97.44 | 96.82 | 96.95 | 96.74 | -0.41% | 173,669 |
| Dec 11, 2024 | 97.43 | 97.69 | 96.99 | 97.35 | 97.13 | 0.69% | 138,634 |
| Dec 10, 2024 | 97.32 | 97.35 | 96.48 | 96.68 | 96.47 | -0.60% | 273,270 |
| Dec 9, 2024 | 98.20 | 98.23 | 97.25 | 97.26 | 97.05 | -0.59% | 183,854 |
| Dec 6, 2024 | 98.44 | 98.59 | 97.59 | 97.84 | 97.62 | 0.04% | 150,231 |
| Dec 5, 2024 | 98.70 | 98.79 | 97.73 | 97.80 | 97.58 | -1.07% | 176,938 |
| Dec 4, 2024 | 98.61 | 98.90 | 98.24 | 98.86 | 98.64 | 0.47% | 215,419 |
| Dec 3, 2024 | 98.49 | 98.62 | 97.90 | 98.40 | 98.18 | -0.05% | 260,044 |
| Dec 2, 2024 | 98.82 | 98.82 | 98.14 | 98.45 | 98.23 | -0.31% | 558,869 |
| Nov 29, 2024 | 99.00 | 99.38 | 98.66 | 98.76 | 98.54 | 0.19% | 87,016 |
| Nov 27, 2024 | 99.18 | 99.77 | 98.30 | 98.57 | 98.35 | -0.37% | 143,024 |
| Nov 26, 2024 | 99.13 | 99.27 | 98.32 | 98.94 | 98.72 | -0.52% | 243,349 |
| Nov 25, 2024 | 98.82 | 100.01 | 98.82 | 99.46 | 99.24 | 1.56% | 327,869 |
| Nov 22, 2024 | 96.75 | 97.93 | 96.75 | 97.93 | 97.71 | 1.75% | 268,868 |
| Nov 21, 2024 | 95.16 | 96.45 | 94.78 | 96.25 | 96.04 | 1.62% | 195,472 |
| Nov 20, 2024 | 94.15 | 94.72 | 93.54 | 94.72 | 94.51 | 0.95% | 248,206 |
| Nov 19, 2024 | 93.02 | 94.02 | 92.77 | 93.83 | 93.62 | 0.04% | 626,010 |
| Nov 18, 2024 | 93.69 | 94.19 | 93.49 | 93.79 | 93.58 | 0.25% | 384,817 |
| Nov 15, 2024 | 94.80 | 94.80 | 93.44 | 93.56 | 93.35 | -1.45% | 453,083 |
| Nov 14, 2024 | 96.19 | 96.22 | 94.77 | 94.94 | 94.73 | -1.00% | 197,105 |
| Nov 13, 2024 | 96.79 | 96.95 | 95.84 | 95.90 | 95.69 | -0.58% | 220,244 |
| Nov 12, 2024 | 97.26 | 97.61 | 96.23 | 96.46 | 96.25 | -1.02% | 223,838 |
| Nov 11, 2024 | 97.45 | 97.75 | 97.20 | 97.45 | 97.23 | 0.75% | 271,053 |
| Nov 8, 2024 | 96.32 | 96.91 | 96.11 | 96.72 | 96.51 | 0.51% | 325,146 |
| Nov 7, 2024 | 96.31 | 96.75 | 95.96 | 96.23 | 96.02 | 0.11% | 238,087 |
| Nov 6, 2024 | 95.93 | 96.24 | 94.85 | 96.12 | 95.91 | 3.70% | 735,954 |
| Nov 5, 2024 | 91.08 | 92.71 | 90.88 | 92.69 | 92.49 | 1.48% | 230,612 |
| Nov 4, 2024 | 90.87 | 92.02 | 90.87 | 91.34 | 91.14 | 0.41% | 422,146 |
| Nov 1, 2024 | 91.16 | 91.69 | 90.80 | 90.97 | 90.77 | 0.34% | 604,021 |
| Oct 31, 2024 | 91.63 | 91.79 | 90.66 | 90.66 | 90.46 | -1.12% | 231,375 |
| Oct 30, 2024 | 91.75 | 92.85 | 91.69 | 91.69 | 91.49 | -0.48% | 130,246 |
| Oct 29, 2024 | 91.44 | 92.18 | 91.08 | 92.13 | 91.93 | 0.24% | 209,425 |
| Oct 28, 2024 | 91.70 | 92.26 | 91.70 | 91.91 | 91.71 | 0.82% | 256,073 |
| Oct 25, 2024 | 92.11 | 92.11 | 90.90 | 91.16 | 90.96 | -0.45% | 150,273 |
| Oct 24, 2024 | 91.72 | 91.84 | 91.17 | 91.57 | 91.37 | 0.15% | 226,708 |
| Oct 23, 2024 | 91.75 | 92.02 | 90.82 | 91.43 | 91.23 | -0.75% | 192,695 |
| Oct 22, 2024 | 92.53 | 92.53 | 91.82 | 92.12 | 91.92 | -0.96% | 257,459 |
| Oct 21, 2024 | 93.88 | 93.88 | 92.76 | 93.01 | 92.80 | -0.95% | 108,571 |
| Oct 18, 2024 | 94.10 | 94.10 | 93.66 | 93.90 | 93.69 | -0.01% | 222,885 |
| Oct 17, 2024 | 94.04 | 94.17 | 93.60 | 93.91 | 93.70 | 0.18% | 154,070 |
| Oct 16, 2024 | 93.67 | 94.19 | 93.47 | 93.74 | 93.53 | 0.62% | 173,090 |
| Oct 15, 2024 | 93.57 | 94.26 | 93.15 | 93.16 | 92.95 | -0.59% | 735,714 |
| Oct 14, 2024 | 93.20 | 93.79 | 92.91 | 93.71 | 93.50 | 0.59% | 184,759 |
| Oct 11, 2024 | 91.84 | 93.27 | 91.84 | 93.16 | 92.95 | 1.66% | 458,691 |
| Oct 10, 2024 | 91.63 | 91.84 | 91.10 | 91.64 | 91.44 | -0.61% | 265,441 |
| Oct 9, 2024 | 91.70 | 92.42 | 91.49 | 92.20 | 92.00 | 0.71% | 240,478 |
| Oct 8, 2024 | 91.47 | 91.82 | 91.09 | 91.55 | 91.35 | 0.20% | 222,195 |
| Oct 7, 2024 | 91.72 | 91.73 | 90.84 | 91.37 | 91.17 | -0.68% | 522,240 |
| Oct 4, 2024 | 92.20 | 92.32 | 91.31 | 92.00 | 91.80 | 0.88% | 317,748 |
| Oct 3, 2024 | 90.95 | 91.35 | 90.51 | 91.20 | 91.00 | -0.18% | 282,952 |
| Oct 2, 2024 | 91.17 | 91.75 | 90.74 | 91.36 | 91.16 | 0.11% | 505,335 |
| Oct 1, 2024 | 91.79 | 91.79 | 90.47 | 91.26 | 91.06 | -0.73% | 5,363,697 |
| Sep 30, 2024 | 91.65 | 91.97 | 91.03 | 91.93 | 91.73 | 0.09% | 688,669 |
| Sep 27, 2024 | 92.28 | 92.65 | 91.47 | 91.85 | 91.65 | 0.08% | 224,674 |
| Sep 26, 2024 | 92.05 | 92.38 | 91.44 | 91.78 | 91.58 | 0.70% | 191,144 |
| Sep 25, 2024 | 92.12 | 92.15 | 90.95 | 91.14 | 90.94 | -1.20% | 161,837 |
| Sep 24, 2024 | 92.55 | 92.73 | 92.04 | 92.25 | 91.82 | -0.19% | 1,297,934 |
| Sep 23, 2024 | 92.08 | 92.49 | 91.82 | 92.43 | 92.00 | 0.77% | 312,270 |
| Sep 20, 2024 | 92.08 | 92.08 | 91.35 | 91.72 | 91.29 | -0.55% | 180,525 |
| Sep 19, 2024 | 92.26 | 92.50 | 91.49 | 92.23 | 91.80 | 1.73% | 260,434 |
| Sep 18, 2024 | 90.91 | 92.17 | 90.37 | 90.66 | 90.24 | -0.06% | 211,485 |
| Sep 17, 2024 | 90.71 | 91.24 | 90.28 | 90.71 | 90.29 | 0.57% | 369,223 |
| Sep 16, 2024 | 89.68 | 90.27 | 89.53 | 90.20 | 89.78 | 0.74% | 160,184 |
| Sep 13, 2024 | 88.72 | 89.75 | 88.72 | 89.54 | 89.12 | 1.63% | 255,242 |
| Sep 12, 2024 | 87.72 | 88.36 | 87.11 | 88.10 | 87.69 | 0.72% | 358,928 |
| Sep 11, 2024 | 86.69 | 87.52 | 85.35 | 87.47 | 87.06 | 0.80% | 352,732 |
| Sep 10, 2024 | 86.99 | 86.99 | 86.04 | 86.78 | 86.38 | 0.13% | 1,144,741 |
| Sep 9, 2024 | 86.71 | 87.33 | 86.54 | 86.67 | 86.27 | 0.43% | 363,434 |
| Sep 6, 2024 | 87.54 | 88.05 | 86.12 | 86.30 | 85.90 | -1.37% | 197,414 |
| Sep 5, 2024 | 88.04 | 88.06 | 87.10 | 87.50 | 87.09 | -0.55% | 299,102 |
| Sep 4, 2024 | 87.95 | 88.63 | 87.60 | 87.98 | 87.57 | -0.40% | 172,308 |
| Sep 3, 2024 | 90.50 | 90.70 | 88.01 | 88.33 | 87.92 | -3.03% | 393,860 |
| Aug 30, 2024 | 90.78 | 91.14 | 89.96 | 91.09 | 90.67 | 0.71% | 191,602 |
| Aug 29, 2024 | 90.64 | 91.32 | 90.05 | 90.45 | 90.03 | 0.16% | 204,299 |
| Aug 28, 2024 | 90.48 | 90.72 | 89.82 | 90.31 | 89.89 | -0.68% | 279,785 |
| Aug 27, 2024 | 90.84 | 91.09 | 90.52 | 90.93 | 90.51 | -0.38% | 286,025 |
| Aug 26, 2024 | 92.17 | 92.31 | 91.27 | 91.28 | 90.85 | -0.53% | 360,740 |
| Aug 23, 2024 | 90.50 | 91.89 | 90.37 | 91.77 | 91.34 | 2.10% | 170,442 |
| Aug 22, 2024 | 90.68 | 90.81 | 89.73 | 89.88 | 89.46 | -0.70% | 141,491 |
| Aug 21, 2024 | 89.75 | 90.59 | 89.55 | 90.51 | 90.09 | 1.55% | 165,185 |
| Aug 20, 2024 | 89.83 | 90.02 | 88.89 | 89.13 | 88.71 | -0.90% | 191,993 |
| Aug 19, 2024 | 89.25 | 89.94 | 89.22 | 89.94 | 89.52 | 0.97% | 121,338 |
| Aug 16, 2024 | 89.00 | 89.52 | 88.81 | 89.08 | 88.66 | -0.12% | 194,743 |
| Aug 15, 2024 | 88.74 | 89.50 | 88.50 | 89.19 | 88.77 | 2.02% | 171,878 |
| Aug 14, 2024 | 87.82 | 87.88 | 87.11 | 87.42 | 87.01 | -0.21% | 195,243 |
| Aug 13, 2024 | 86.94 | 87.73 | 86.58 | 87.60 | 87.19 | 1.45% | 251,227 |
| Aug 12, 2024 | 87.10 | 87.14 | 86.20 | 86.35 | 85.95 | -0.68% | 309,304 |
| Aug 9, 2024 | 86.98 | 87.20 | 86.40 | 86.94 | 86.53 | 0.01% | 130,025 |
| Aug 8, 2024 | 85.77 | 87.02 | 85.46 | 86.93 | 86.52 | 2.21% | 182,865 |
| Aug 7, 2024 | 87.09 | 87.23 | 84.91 | 85.05 | 84.65 | -0.94% | 226,124 |
| Aug 6, 2024 | 85.19 | 86.90 | 84.50 | 85.86 | 85.46 | 1.24% | 1,123,873 |
| Aug 5, 2024 | 83.17 | 86.04 | 82.82 | 84.81 | 84.41 | -2.57% | 483,633 |
| Aug 2, 2024 | 87.83 | 87.83 | 86.18 | 87.05 | 86.64 | -3.11% | 1,016,318 |
| Aug 1, 2024 | 91.99 | 92.54 | 89.07 | 89.84 | 89.42 | -2.19% | 1,297,301 |