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

NYSEARCA: IJK · Real-Time Price · USD

115.13

-0.94 (-0.81%)

At close: Jul 2, 2026, 4:00 PM EDT

115.15

+0.02 (0.02%)

After-hours: Jul 2, 2026, 8:00 PM EDT

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	116.73	117.59	114.03	115.13	115.13	-0.81%	490,637
Jul 1, 2026	116.85	117.35	115.78	116.07	116.07	-1.22%	1,390,135
Jun 30, 2026	116.24	117.60	116.10	117.50	117.50	1.34%	667,498
Jun 29, 2026	115.57	116.06	114.30	115.95	115.95	0.53%	244,542
Jun 26, 2026	115.21	115.95	114.67	115.34	115.34	-0.59%	340,045
Jun 25, 2026	116.26	117.12	115.41	116.02	116.02	0.96%	171,043
Jun 24, 2026	114.57	116.08	114.43	114.92	114.92	0.33%	298,074
Jun 23, 2026	114.11	115.67	113.84	114.54	114.54	-1.55%	193,478
Jun 22, 2026	116.02	116.52	115.64	116.34	116.34	0.59%	200,804
Jun 18, 2026	115.58	115.80	114.46	115.66	115.66	1.29%	242,343
Jun 17, 2026	115.35	116.49	114.02	114.19	114.19	-1.02%	211,375
Jun 16, 2026	116.08	116.53	115.09	115.37	115.37	-0.45%	146,359
Jun 15, 2026	116.80	116.92	115.69	115.89	115.89	0.94%	245,338
Jun 12, 2026	115.06	115.62	114.03	114.94	114.81	0.58%	195,757
Jun 11, 2026	111.84	114.45	111.84	114.28	114.15	2.99%	269,146
Jun 10, 2026	112.38	113.93	110.78	110.96	110.83	-1.88%	256,485
Jun 9, 2026	113.44	114.71	109.83	113.09	112.96	0.60%	213,794
Jun 8, 2026	113.51	113.51	112.27	112.41	112.28	-0.04%	122,235
Jun 5, 2026	114.50	114.50	111.97	112.46	112.33	-2.69%	161,527
Jun 4, 2026	114.80	115.83	114.41	115.57	115.44	0.34%	147,991
Jun 3, 2026	114.62	115.47	114.02	115.18	115.05	0.15%	709,353
Jun 2, 2026	113.94	115.04	113.89	115.01	114.88	0.75%	152,865
Jun 1, 2026	113.45	114.54	112.62	114.15	114.02	0.07%	270,367
May 29, 2026	113.92	114.45	113.50	114.07	113.94	0.46%	106,028
May 28, 2026	113.07	114.10	112.29	113.55	113.42	0.18%	171,188
May 27, 2026	114.39	114.39	113.24	113.35	113.22	-0.66%	134,036
May 26, 2026	113.11	114.10	112.58	114.10	113.97	2.03%	539,987
May 22, 2026	111.47	112.21	111.01	111.83	111.70	0.88%	1,688,401
May 21, 2026	110.09	111.31	109.38	110.85	110.72	0.23%	219,055
May 20, 2026	109.26	110.78	108.33	110.60	110.47	1.87%	342,122
May 19, 2026	108.98	109.25	107.75	108.57	108.44	-0.98%	166,470
May 18, 2026	110.64	110.85	109.07	109.64	109.51	-0.63%	284,885
May 15, 2026	111.17	111.18	110.05	110.33	110.20	-1.88%	219,159
May 14, 2026	112.51	112.75	111.85	112.44	112.31	0.40%	291,861
May 13, 2026	112.40	112.45	111.04	111.99	111.86	-0.04%	158,014
May 12, 2026	112.50	112.50	110.40	112.03	111.90	-0.77%	221,996
May 11, 2026	112.84	113.19	112.60	112.90	112.77	0.16%	259,503
May 8, 2026	113.08	113.08	112.21	112.72	112.59	0.65%	152,772
May 7, 2026	114.59	114.71	111.77	111.99	111.86	-1.33%	265,225
May 6, 2026	112.55	113.55	111.97	113.50	113.37	2.66%	291,377
May 5, 2026	109.83	110.66	109.71	110.56	110.43	1.57%	371,812
May 4, 2026	108.89	109.77	108.27	108.85	108.72	-0.25%	257,639
May 1, 2026	109.59	109.59	108.82	109.12	108.99	0.38%	341,179
Apr 30, 2026	107.55	108.77	107.27	108.71	108.58	1.72%	171,389
Apr 29, 2026	107.55	107.75	106.29	106.87	106.75	-0.72%	140,859
Apr 28, 2026	108.67	108.99	107.22	107.64	107.51	-1.52%	247,176
Apr 27, 2026	109.69	109.95	108.79	109.30	109.17	-0.26%	194,680
Apr 24, 2026	109.46	110.04	108.69	109.59	109.46	0.62%	329,220
Apr 23, 2026	108.98	109.59	107.53	108.91	108.78	-0.27%	260,510
Apr 22, 2026	110.92	110.92	108.94	109.20	109.07	-0.44%	208,850