Skip to main content
logo
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
119.04
+0.43 (0.36%)
At close: Aug 14, 2026, 4:00 PM EDT
119.05
+0.01 (0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026118.73119.15118.56119.04119.040.36%159,285
Aug 13, 2026118.54118.82118.05118.61118.610.40%158,010
Aug 12, 2026118.38118.57117.78118.14118.140.66%119,336
Aug 11, 2026117.38118.09117.25117.37117.370.26%121,545
Aug 10, 2026117.48117.75117.02117.06117.06-0.27%151,695
Aug 7, 2026116.89117.56116.35117.38117.381.94%213,546
Aug 6, 2026115.32116.61114.96115.15115.15-0.06%203,108
Aug 5, 2026116.26116.62115.17115.22115.22-0.57%142,011
Aug 4, 2026114.23116.11114.05115.88115.882.27%317,235
Aug 3, 2026111.90113.44111.89113.31113.311.28%479,125
Jul 31, 2026112.77112.82110.96111.88111.88-0.07%135,658
Jul 30, 2026111.66112.01110.43111.96111.961.54%165,796
Jul 29, 2026112.34112.44110.05110.26110.26-2.21%131,637
Jul 28, 2026112.95113.04111.69112.75112.75-0.77%107,768
Jul 27, 2026114.05114.54112.43113.62113.620.39%244,730
Jul 24, 2026113.87114.24112.95113.18113.18-0.08%147,582
Jul 23, 2026112.68113.73112.35113.27113.270.12%171,990
Jul 22, 2026113.08114.02113.08113.13113.13-0.35%139,154
Jul 21, 2026112.63113.59112.29113.53113.531.47%89,599
Jul 20, 2026113.11113.31111.81111.88111.88-0.46%191,522
Jul 17, 2026111.75113.16111.29112.40112.40-0.64%160,841
Jul 16, 2026112.69113.87112.63113.12113.12-0.32%168,594
Jul 15, 2026113.98114.22112.48113.48113.48-0.09%124,435
Jul 14, 2026113.95114.35113.32113.58113.580.60%122,345
Jul 13, 2026113.53113.91112.55112.90112.90-1.06%191,361
Jul 10, 2026114.77114.89113.32114.11114.11-0.51%123,213
Jul 9, 2026114.13115.41114.10114.70114.701.48%221,902
Jul 8, 2026113.01113.47111.70113.03113.03-0.72%244,964
Jul 7, 2026115.38115.52113.26113.85113.85-1.81%330,899
Jul 6, 2026115.53116.52115.53115.95115.950.71%489,770
Jul 2, 2026116.73117.59114.03115.13115.13-0.81%490,637
Jul 1, 2026116.85117.35115.78116.07116.07-1.22%1,390,135
Jun 30, 2026116.24117.60116.10117.50117.501.34%667,498
Jun 29, 2026115.57116.06114.30115.95115.950.53%244,542
Jun 26, 2026115.21115.95114.67115.34115.34-0.59%340,045
Jun 25, 2026116.26117.12115.41116.02116.020.96%171,043
Jun 24, 2026114.57116.08114.43114.92114.920.33%298,074
Jun 23, 2026114.11115.67113.84114.54114.54-1.55%193,478
Jun 22, 2026116.02116.52115.64116.34116.340.59%200,804
Jun 18, 2026115.58115.80114.46115.66115.661.29%242,343
Jun 17, 2026115.35116.49114.02114.19114.19-1.02%211,375
Jun 16, 2026116.08116.53115.09115.37115.37-0.45%146,359
Jun 15, 2026116.80116.92115.69115.89115.890.94%245,338
Jun 12, 2026115.06115.62114.03114.94114.810.58%195,757
Jun 11, 2026111.84114.45111.84114.28114.152.99%269,146
Jun 10, 2026112.38113.93110.78110.96110.83-1.88%256,485
Jun 9, 2026113.44114.71109.83113.09112.960.60%213,794
Jun 8, 2026113.51113.51112.27112.41112.28-0.04%122,235
Jun 5, 2026114.50114.50111.97112.46112.33-2.69%161,527
Jun 4, 2026114.80115.83114.41115.57115.440.34%147,991