Skip to main content
logo
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
96.55
-0.82 (-0.84%)
At close: Dec 1, 2025, 4:00 PM EST
96.55
0.00 (0.00%)
After-hours: Dec 1, 2025, 4:10 PM EST

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202596.1997.3896.1996.55--0.84%152,476
Nov 28, 202597.1597.4496.8397.3797.370.62%54,012
Nov 26, 202596.1397.4896.1196.7796.770.63%178,378
Nov 25, 202594.4196.2394.2796.1696.161.93%140,891
Nov 24, 202593.6794.6793.4694.3494.340.98%219,297
Nov 21, 202591.7793.9391.5993.4293.422.15%478,620
Nov 20, 202594.3794.8491.3091.4591.45-1.86%166,996
Nov 19, 202593.1293.6492.6193.1893.180.31%225,132
Nov 18, 202592.2293.3791.9892.8992.890.08%328,763
Nov 17, 202594.1294.4792.4092.8292.82-1.72%189,001
Nov 14, 202593.2795.1193.2794.4494.44-0.10%183,751
Nov 13, 202596.2796.5794.2994.5394.53-2.35%215,942
Nov 12, 202596.6697.4296.6696.8096.800.36%93,276
Nov 11, 202596.5696.8196.0596.4596.45-0.27%132,906
Nov 10, 202596.7697.0595.7696.7196.710.77%183,280
Nov 7, 202594.1695.9794.0395.9795.971.16%216,082
Nov 6, 202595.8495.9294.4094.8794.87-0.87%166,176
Nov 5, 202595.1796.3695.1795.7095.700.63%128,183
Nov 4, 202594.8495.5894.6195.1095.10-0.92%202,421
Nov 3, 202596.1796.1794.8595.9895.98-0.12%161,886
Oct 31, 202595.8496.3795.4496.1096.100.69%156,391
Oct 30, 202595.8496.8595.4495.4495.44-1.12%183,035
Oct 29, 202596.7997.6796.1196.5296.52-0.45%195,228
Oct 28, 202597.8197.8196.9396.9696.96-0.96%197,849
Oct 27, 202598.2098.2397.5597.9097.900.62%187,954
Oct 24, 202597.6597.8497.2797.3097.300.76%99,091
Oct 23, 202595.3296.7195.2596.5796.571.74%125,797
Oct 22, 202596.1196.3494.5494.9294.92-1.38%213,443
Oct 21, 202595.6396.5095.3196.2596.250.61%202,945
Oct 20, 202595.3795.8595.2195.6795.671.10%153,043
Oct 17, 202594.4894.9993.9894.6394.630.06%206,306
Oct 16, 202596.0196.0194.1794.5794.57-1.14%147,746
Oct 15, 202596.3396.6694.9995.6695.660.02%95,903
Oct 14, 202593.9996.1693.9595.6495.640.63%154,231
Oct 13, 202594.3395.3594.3395.0495.042.07%176,899
Oct 10, 202595.8896.1293.1093.1193.11-2.71%166,230
Oct 9, 202596.8196.8295.4895.7095.70-1.06%170,401
Oct 8, 202596.0896.8195.5796.7396.731.22%191,539
Oct 7, 202596.9196.9195.0495.5695.56-1.10%132,773
Oct 6, 202596.9597.1896.2696.6296.620.18%120,958
Oct 3, 202596.5897.0496.2196.4596.450.21%127,789
Oct 2, 202596.1796.4095.5396.2596.250.18%113,576
Oct 1, 202595.5796.2595.5696.0896.080.20%126,478
Sep 30, 202595.8496.1795.1095.8995.890.01%165,524
Sep 29, 202596.4196.4195.6895.8895.88-0.13%138,074
Sep 26, 202595.3296.0795.1996.0096.001.02%114,734
Sep 25, 202594.7895.1994.4295.0395.03-0.61%204,062
Sep 24, 202596.7696.9995.5695.6195.61-1.05%94,425
Sep 23, 202596.8697.5296.4396.6296.62-0.12%207,094
Sep 22, 202596.4096.9096.0996.7496.740.08%493,480