iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
82.04
-0.34 (-0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202581.8382.3381.4582.0482.04-0.41%209,049
Apr 24, 202580.8282.5080.5282.3882.382.28%250,874
Apr 23, 202581.5582.9980.2380.5480.541.68%384,733
Apr 22, 202578.2079.4878.1379.2179.212.56%331,059
Apr 21, 202578.6378.6576.4377.2377.23-2.71%880,064
Apr 17, 202579.0679.8378.7379.3879.380.86%197,165
Apr 16, 202579.3479.8377.8378.7078.70-1.54%325,396
Apr 15, 202579.8280.8679.6979.9379.930.03%274,141
Apr 14, 202580.4080.5578.7079.9179.911.04%498,647
Apr 11, 202577.7979.3676.5579.0979.091.58%455,110
Apr 10, 202579.0779.2775.8777.8677.86-4.03%413,043
Apr 9, 202573.0081.6372.8381.1381.1310.08%1,091,900
Apr 8, 202578.0378.1972.7173.7073.70-2.01%925,192
Apr 7, 202572.9378.6271.6975.2175.21-0.74%1,496,285
Apr 4, 202576.9877.4074.0975.7775.77-5.07%838,043
Apr 3, 202581.4581.9979.6679.8279.82-6.54%405,208
Apr 2, 202582.9385.6982.6485.4185.411.85%1,668,416
Apr 1, 202583.1184.1482.3283.8683.860.70%235,887
Mar 31, 202582.0683.6881.2583.2883.280.13%364,732
Mar 28, 202584.5184.6982.7083.1783.17-2.03%221,455
Mar 27, 202585.4185.6984.5684.8984.89-0.89%240,842
Mar 26, 202586.8687.0885.4485.6585.65-1.26%169,195
Mar 25, 202586.8086.9686.1786.7486.740.09%172,470
Mar 24, 202585.4686.8485.4686.6686.662.95%357,781
Mar 21, 202583.7084.4283.3784.1884.18-0.53%513,853
Mar 20, 202584.6985.6084.5584.6384.63-0.74%175,239
Mar 19, 202583.8385.8083.8385.2685.261.68%647,941
Mar 18, 202584.4584.4583.6983.8583.85-1.54%278,345
Mar 17, 202583.6385.4183.6385.1685.041.67%357,077
Mar 14, 202582.6683.7682.1483.7683.642.62%378,740
Mar 13, 202583.2583.2581.1481.6281.50-1.71%420,598
Mar 12, 202584.2884.3182.6583.0482.920.07%444,719
Mar 11, 202583.2884.1782.3882.9882.86-0.55%502,274
Mar 10, 202584.4084.8782.5483.4483.32-2.27%566,508
Mar 7, 202584.8985.7183.1685.3885.260.36%348,230
Mar 6, 202585.8086.4984.7485.0784.95-2.23%391,368
Mar 5, 202585.8787.0885.3887.0186.891.58%321,188
Mar 4, 202585.8687.1584.2285.6685.54-1.49%823,050
Mar 3, 202589.3489.6486.5086.9686.84-2.37%387,691
Feb 28, 202587.9189.0787.6589.0788.941.03%285,336
Feb 27, 202589.6589.8088.1188.1688.03-1.63%163,650
Feb 26, 202589.7690.6289.4389.6289.490.57%213,293
Feb 25, 202589.3389.8788.2889.1188.98-0.24%266,888
Feb 24, 202589.9890.0188.6289.3289.19-0.22%312,300
Feb 21, 202592.7292.7289.3189.5289.39-3.02%273,433
Feb 20, 202593.2193.3791.8392.3192.18-1.36%144,207
Feb 19, 202593.6693.8093.2193.5893.45-0.66%147,408
Feb 18, 202593.5894.2093.4994.2094.071.01%165,570
Feb 14, 202593.8193.8193.1793.2693.13-0.28%141,938
Feb 13, 202593.0193.5392.6293.5293.391.02%193,602