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

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	88.39	89.06	88.16	88.86	-	-0.70%	83,551
Jun 12, 2025	88.77	89.49	88.70	89.49	89.49	0.26%	179,661
Jun 11, 2025	89.99	90.15	89.02	89.26	89.26	-0.52%	141,502
Jun 10, 2025	90.16	90.21	89.44	89.73	89.73	-0.17%	225,066
Jun 9, 2025	90.26	90.36	89.64	89.88	89.88	-0.16%	186,470
Jun 6, 2025	89.97	90.10	89.57	90.02	90.02	0.83%	144,001
Jun 5, 2025	89.48	89.85	88.83	89.28	89.28	-0.06%	192,915
Jun 4, 2025	89.50	89.82	89.33	89.33	89.33	0.03%	195,442
Jun 3, 2025	88.36	89.44	88.17	89.30	89.30	1.20%	272,810
Jun 2, 2025	88.03	88.24	86.76	88.24	88.24	0.17%	656,758
May 30, 2025	87.90	88.41	87.18	88.09	88.09	-0.24%	165,201
May 29, 2025	88.95	88.95	87.66	88.30	88.30	0.19%	135,509
May 28, 2025	89.24	89.27	88.09	88.13	88.13	-1.39%	145,172
May 27, 2025	88.57	89.37	88.01	89.37	89.37	2.17%	272,239
May 23, 2025	86.24	87.75	86.20	87.47	87.47	-0.10%	241,748
May 22, 2025	87.57	88.11	87.20	87.56	87.56	-0.26%	212,614
May 21, 2025	89.14	89.37	87.70	87.79	87.79	-2.48%	158,829
May 20, 2025	90.04	90.34	89.67	90.02	90.02	-0.29%	180,891
May 19, 2025	89.27	90.35	89.27	90.28	90.28	-0.41%	132,912
May 16, 2025	89.61	90.65	89.33	90.65	90.65	1.22%	193,304
May 15, 2025	89.14	89.56	88.60	89.56	89.56	0.18%	249,870
May 14, 2025	89.66	89.87	89.32	89.40	89.40	-0.21%	877,285
May 13, 2025	89.19	89.93	89.19	89.59	89.59	0.55%	315,785
May 12, 2025	89.19	89.50	88.21	89.10	89.10	3.56%	385,498
May 9, 2025	86.37	86.54	85.71	86.04	86.04	-0.19%	178,121
May 8, 2025	86.04	87.03	85.64	86.20	86.20	1.07%	243,733
May 7, 2025	85.26	85.65	84.68	85.29	85.29	0.28%	251,949
May 6, 2025	84.85	85.65	84.53	85.05	85.05	-0.75%	201,377
May 5, 2025	85.13	86.25	85.13	85.69	85.69	-0.05%	205,994
May 2, 2025	84.79	86.03	84.75	85.73	85.73	2.63%	251,001
May 1, 2025	83.46	84.47	83.02	83.53	83.53	0.67%	213,338
Apr 30, 2025	81.68	83.13	80.94	82.97	82.97	0.01%	263,221
Apr 29, 2025	82.22	83.39	81.91	82.96	82.96	0.67%	3,270,308
Apr 28, 2025	82.19	82.92	81.54	82.41	82.41	0.45%	293,735
Apr 25, 2025	81.83	82.33	81.45	82.04	82.04	-0.41%	209,049
Apr 24, 2025	80.82	82.50	80.52	82.38	82.38	2.28%	250,874
Apr 23, 2025	81.55	82.99	80.23	80.54	80.54	1.68%	384,733
Apr 22, 2025	78.20	79.48	78.13	79.21	79.21	2.56%	331,059
Apr 21, 2025	78.63	78.65	76.43	77.23	77.23	-2.71%	880,064
Apr 17, 2025	79.06	79.83	78.73	79.38	79.38	0.86%	197,165
Apr 16, 2025	79.34	79.83	77.83	78.70	78.70	-1.54%	325,396
Apr 15, 2025	79.82	80.86	79.69	79.93	79.93	0.03%	274,141
Apr 14, 2025	80.40	80.55	78.70	79.91	79.91	1.04%	498,647
Apr 11, 2025	77.79	79.36	76.55	79.09	79.09	1.58%	455,110
Apr 10, 2025	79.07	79.27	75.87	77.86	77.86	-4.03%	413,043
Apr 9, 2025	73.00	81.63	72.83	81.13	81.13	10.08%	1,091,900
Apr 8, 2025	78.03	78.19	72.71	73.70	73.70	-2.01%	925,192
Apr 7, 2025	72.93	78.62	71.69	75.21	75.21	-0.74%	1,496,285
Apr 4, 2025	76.98	77.40	74.09	75.77	75.77	-5.07%	838,043
Apr 3, 2025	81.45	81.99	79.66	79.82	79.82	-6.54%	405,208

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.