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

NYSEARCA: IJK · Real-Time Price · USD

110.57

+0.18 (0.16%)

At close: Sep 25, 2026, 4:00 PM EDT

110.57

0.00 (0.00%)

After-hours: Sep 25, 2026, 6:30 PM EDT

IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	110.61	110.97	110.00	110.57	110.57	0.16%	437,205
Sep 24, 2026	109.89	110.85	109.75	110.39	110.39	-0.27%	1,252,971
Sep 23, 2026	111.04	111.44	110.58	110.69	110.69	-0.57%	472,963
Sep 22, 2026	111.30	111.64	110.63	111.33	111.33	0.55%	334,045
Sep 21, 2026	110.77	110.97	110.10	110.72	110.72	0.83%	374,538
Sep 18, 2026	110.25	110.25	109.32	109.81	109.81	-0.05%	433,091
Sep 17, 2026	110.66	110.91	109.87	109.87	109.87	0.67%	247,696
Sep 16, 2026	109.65	110.40	108.20	109.14	109.14	-0.16%	314,711
Sep 15, 2026	110.13	110.13	109.03	109.31	109.31	-0.52%	327,014
Sep 14, 2026	110.27	110.61	109.90	110.07	109.88	-1.30%	232,184
Sep 11, 2026	111.58	111.73	111.16	111.52	111.32	0.88%	216,301
Sep 10, 2026	110.94	111.61	110.45	110.55	110.36	-1.16%	335,766
Sep 9, 2026	112.66	112.88	111.73	111.85	111.65	-1.04%	196,546
Sep 8, 2026	113.46	113.59	112.89	113.03	112.83	-0.37%	273,009
Sep 4, 2026	112.84	113.67	112.74	113.45	113.25	0.06%	175,436
Sep 3, 2026	112.94	113.38	112.08	113.38	113.18	1.08%	169,706
Sep 2, 2026	111.87	112.29	111.61	112.17	111.97	0.45%	336,275
Sep 1, 2026	112.30	112.84	111.51	111.67	111.47	-1.31%	400,437
Aug 31, 2026	113.33	113.53	112.71	113.15	112.95	-0.48%	142,790
Aug 28, 2026	115.61	115.61	113.67	113.70	113.50	-1.68%	142,499
Aug 27, 2026	116.11	116.19	115.17	115.64	115.44	0.22%	125,161
Aug 26, 2026	114.32	115.63	114.32	115.39	115.19	0.79%	103,616
Aug 25, 2026	115.03	115.03	114.15	114.49	114.29	0.16%	235,927
Aug 24, 2026	115.06	115.06	113.99	114.31	114.11	-0.99%	208,009
Aug 21, 2026	115.78	115.81	114.95	115.45	115.25	0.37%	215,291
Aug 20, 2026	115.53	116.19	114.93	115.02	114.82	-1.03%	133,188
Aug 19, 2026	117.67	117.73	115.94	116.22	116.02	-0.45%	243,076
Aug 18, 2026	118.05	118.31	116.70	116.74	116.54	-1.99%	212,343
Aug 17, 2026	118.96	119.39	118.74	119.11	118.90	0.06%	199,192
Aug 14, 2026	118.73	119.15	118.56	119.04	118.83	0.36%	159,487
Aug 13, 2026	118.54	118.82	118.05	118.61	118.40	0.40%	158,010
Aug 12, 2026	118.38	118.57	117.78	118.14	117.93	0.66%	119,338
Aug 11, 2026	117.38	118.09	117.25	117.37	117.16	0.26%	121,546
Aug 10, 2026	117.48	117.75	117.02	117.06	116.85	-0.27%	151,697
Aug 7, 2026	116.89	117.56	116.35	117.38	117.17	1.94%	213,546
Aug 6, 2026	115.32	116.61	114.96	115.15	114.95	-0.06%	203,109
Aug 5, 2026	116.26	116.62	115.17	115.22	115.02	-0.57%	142,286
Aug 4, 2026	114.23	116.11	114.05	115.88	115.68	2.27%	317,236
Aug 3, 2026	111.90	113.44	111.89	113.31	113.11	1.28%	479,125
Jul 31, 2026	112.77	112.82	110.96	111.88	111.68	-0.07%	135,824
Jul 30, 2026	111.66	112.01	110.43	111.96	111.76	1.54%	165,802
Jul 29, 2026	112.34	112.44	110.05	110.26	110.07	-2.21%	131,639
Jul 28, 2026	112.95	113.04	111.69	112.75	112.55	-0.77%	107,894
Jul 27, 2026	114.05	114.54	112.43	113.62	113.42	0.39%	244,790
Jul 24, 2026	113.87	114.24	112.95	113.18	112.98	-0.08%	147,582
Jul 23, 2026	112.68	113.73	112.35	113.27	113.07	0.12%	171,991
Jul 22, 2026	113.08	114.02	113.08	113.13	112.93	-0.35%	139,155
Jul 21, 2026	112.63	113.59	112.29	113.53	113.33	1.47%	89,600
Jul 20, 2026	113.11	113.31	111.81	111.88	111.68	-0.46%	191,522
Jul 17, 2026	111.75	113.16	111.29	112.40	112.20	-0.64%	160,842