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

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.67	108.99	107.22	107.47	-	-1.67%	138,921
Apr 27, 2026	109.69	109.95	108.79	109.30	109.30	-0.26%	194,677
Apr 24, 2026	109.46	110.04	108.69	109.59	109.59	0.62%	329,213
Apr 23, 2026	108.98	109.59	107.53	108.91	108.91	-0.27%	260,510
Apr 22, 2026	110.92	110.92	108.94	109.20	109.20	-0.44%	208,587
Apr 21, 2026	110.71	111.58	109.32	109.68	109.68	-0.67%	212,049
Apr 20, 2026	109.50	110.42	109.50	110.42	110.42	0.56%	160,289
Apr 17, 2026	108.80	110.44	108.56	109.81	109.81	2.21%	483,401
Apr 16, 2026	107.67	108.10	107.05	107.44	107.44	0.02%	2,076,206
Apr 15, 2026	107.72	108.04	106.88	107.42	107.42	-0.20%	241,310
Apr 14, 2026	107.31	107.89	106.83	107.63	107.63	0.80%	266,691
Apr 13, 2026	104.88	106.92	104.88	106.78	106.78	1.36%	472,121
Apr 10, 2026	105.94	105.94	105.06	105.35	105.35	-0.24%	248,217
Apr 9, 2026	105.23	106.12	104.88	105.60	105.60	0.03%	232,472
Apr 8, 2026	105.79	106.40	105.04	105.57	105.57	3.17%	537,163
Apr 7, 2026	101.79	102.87	101.40	102.33	102.33	0.17%	360,770
Apr 6, 2026	101.81	102.23	101.10	102.16	102.16	0.28%	5,603,514
Apr 2, 2026	99.88	102.89	99.69	101.87	101.87	0.13%	780,071
Apr 1, 2026	101.56	102.69	101.51	101.74	101.74	1.11%	1,074,444
Mar 31, 2026	98.44	101.16	98.24	100.62	100.62	3.50%	1,036,304
Mar 30, 2026	99.71	99.71	96.86	97.22	97.22	-1.33%	453,894
Mar 27, 2026	99.73	99.89	98.34	98.53	98.53	-1.74%	888,228
Mar 26, 2026	101.33	102.26	100.22	100.27	100.27	-2.26%	1,096,967
Mar 25, 2026	102.81	103.20	101.47	102.59	102.59	1.02%	4,830,708
Mar 24, 2026	99.99	102.00	99.63	101.55	101.55	0.76%	315,373
Mar 23, 2026	100.70	102.50	100.48	100.78	100.78	2.09%	329,613
Mar 20, 2026	101.32	101.32	97.98	98.72	98.72	-2.84%	364,799
Mar 19, 2026	99.65	102.22	99.65	101.61	101.61	0.57%	197,174
Mar 18, 2026	101.57	102.43	101.02	101.03	101.03	-0.75%	375,288
Mar 17, 2026	101.05	102.14	100.96	101.79	101.79	0.92%	169,693
Mar 16, 2026	101.17	102.13	100.78	100.86	100.76	0.91%	240,194
Mar 13, 2026	100.84	101.43	99.55	99.95	99.85	-0.19%	201,561
Mar 12, 2026	101.63	101.98	100.12	100.14	100.04	-2.57%	814,004
Mar 11, 2026	102.52	103.38	101.96	102.78	102.68	-0.22%	187,259
Mar 10, 2026	103.32	104.71	102.88	103.01	102.91	-0.24%	159,657
Mar 9, 2026	100.60	103.38	99.57	103.26	103.16	1.81%	228,744
Mar 6, 2026	102.17	102.64	101.07	101.42	101.32	-2.51%	253,747
Mar 5, 2026	104.80	105.59	102.92	104.03	103.92	-1.64%	284,412
Mar 4, 2026	106.50	106.64	104.97	105.76	105.65	0.08%	309,798
Mar 3, 2026	105.33	106.23	103.27	105.68	105.57	-2.18%	364,312
Mar 2, 2026	105.84	108.21	105.84	108.04	107.93	1.34%	374,877
Feb 27, 2026	105.81	106.61	105.39	106.61	106.50	-0.56%	142,220
Feb 26, 2026	107.38	107.40	105.63	107.21	107.10	0.09%	168,161
Feb 25, 2026	107.02	107.39	106.51	107.11	107.00	0.87%	151,025
Feb 24, 2026	105.03	106.30	104.86	106.19	106.08	1.19%	93,130
Feb 23, 2026	106.00	106.00	104.30	104.94	104.83	-1.53%	82,640
Feb 20, 2026	105.55	107.31	105.55	106.57	106.46	0.76%	223,509
Feb 19, 2026	104.96	105.77	104.81	105.77	105.66	0.38%	110,985
Feb 18, 2026	105.15	106.33	104.76	105.37	105.26	0.56%	138,315
Feb 17, 2026	104.11	105.14	103.26	104.78	104.67	0.43%	177,290

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.