Skip to main content
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
97.72
+0.10 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.7198.1397.3897.7297.720.10%171,030
Dec 4, 202596.9397.9296.9197.6297.620.81%175,575
Dec 3, 202596.1797.0096.1096.8496.840.39%442,523
Dec 2, 202597.1097.2196.4496.4696.46-0.09%94,480
Dec 1, 202596.1997.3896.1996.5596.55-0.84%153,127
Nov 28, 202597.1597.4496.8397.3797.370.62%54,012
Nov 26, 202596.1397.4896.1196.7796.770.63%178,378
Nov 25, 202594.4196.2394.2796.1696.161.93%140,891
Nov 24, 202593.6794.6793.4694.3494.340.98%219,297
Nov 21, 202591.7793.9391.5993.4293.422.15%478,620
Nov 20, 202594.3794.8491.3091.4591.45-1.86%166,996
Nov 19, 202593.1293.6492.6193.1893.180.31%225,132
Nov 18, 202592.2293.3791.9892.8992.890.08%328,763
Nov 17, 202594.1294.4792.4092.8292.82-1.72%189,001
Nov 14, 202593.2795.1193.2794.4494.44-0.10%183,751
Nov 13, 202596.2796.5794.2994.5394.53-2.35%215,942
Nov 12, 202596.6697.4296.6696.8096.800.36%93,276
Nov 11, 202596.5696.8196.0596.4596.45-0.27%132,906
Nov 10, 202596.7697.0595.7696.7196.710.77%183,280
Nov 7, 202594.1695.9794.0395.9795.971.16%216,082
Nov 6, 202595.8495.9294.4094.8794.87-0.87%166,176
Nov 5, 202595.1796.3695.1795.7095.700.63%128,183
Nov 4, 202594.8495.5894.6195.1095.10-0.92%202,421
Nov 3, 202596.1796.1794.8595.9895.98-0.12%161,886
Oct 31, 202595.8496.3795.4496.1096.100.69%156,391
Oct 30, 202595.8496.8595.4495.4495.44-1.12%183,035
Oct 29, 202596.7997.6796.1196.5296.52-0.45%195,228
Oct 28, 202597.8197.8196.9396.9696.96-0.96%197,849
Oct 27, 202598.2098.2397.5597.9097.900.62%187,954
Oct 24, 202597.6597.8497.2797.3097.300.76%99,091
Oct 23, 202595.3296.7195.2596.5796.571.74%125,797
Oct 22, 202596.1196.3494.5494.9294.92-1.38%213,443
Oct 21, 202595.6396.5095.3196.2596.250.61%202,945
Oct 20, 202595.3795.8595.2195.6795.671.10%153,043
Oct 17, 202594.4894.9993.9894.6394.630.06%206,306
Oct 16, 202596.0196.0194.1794.5794.57-1.14%147,746
Oct 15, 202596.3396.6694.9995.6695.660.02%95,903
Oct 14, 202593.9996.1693.9595.6495.640.63%154,231
Oct 13, 202594.3395.3594.3395.0495.042.07%176,899
Oct 10, 202595.8896.1293.1093.1193.11-2.71%166,230
Oct 9, 202596.8196.8295.4895.7095.70-1.06%170,401
Oct 8, 202596.0896.8195.5796.7396.731.22%191,539
Oct 7, 202596.9196.9195.0495.5695.56-1.10%132,773
Oct 6, 202596.9597.1896.2696.6296.620.18%120,958
Oct 3, 202596.5897.0496.2196.4596.450.21%127,789
Oct 2, 202596.1796.4095.5396.2596.250.18%113,576
Oct 1, 202595.5796.2595.5696.0896.080.20%126,478
Sep 30, 202595.8496.1795.1095.8995.890.01%165,524
Sep 29, 202596.4196.4195.6895.8895.88-0.13%138,074
Sep 26, 202595.3296.0795.1996.0096.001.02%114,734
Sep 25, 202594.7895.1994.4295.0395.03-0.61%204,062
Sep 24, 202596.7696.9995.5695.6195.61-1.05%94,425
Sep 23, 202596.8697.5296.4396.6296.62-0.12%207,094
Sep 22, 202596.4096.9096.0996.7496.740.08%493,480
Sep 19, 202597.3797.3796.4096.6696.66-0.60%103,850
Sep 18, 202596.4797.4096.3097.2497.241.37%159,093
Sep 17, 202596.4097.4095.2595.9395.93-0.15%184,684
Sep 16, 202596.4996.5495.6096.0796.07-0.56%157,652
Sep 15, 202596.7397.1896.4896.6196.450.22%149,765
Sep 12, 202597.3497.3496.4096.4096.24-1.22%112,694
Sep 11, 202596.1897.5996.1897.5997.421.87%214,598
Sep 10, 202596.0796.5795.4195.8095.64-0.05%128,909
Sep 9, 202596.6696.6695.5595.8595.69-0.97%183,790
Sep 8, 202596.8396.9496.1596.7996.630.11%296,491
Sep 5, 202596.6097.4395.8196.6896.520.55%257,661
Sep 4, 202595.0196.1594.7896.1595.991.55%162,684
Sep 3, 202594.7695.1194.1394.6894.52-0.18%152,247
Sep 2, 202594.1794.8894.0094.8594.69-0.27%201,099
Aug 29, 202595.9095.9494.7995.1194.95-0.89%128,098
Aug 28, 202595.7996.0195.4095.9695.800.60%198,059
Aug 27, 202594.7895.6694.6995.3995.230.56%185,861
Aug 26, 202594.5395.1094.5394.8694.700.65%108,832
Aug 25, 202594.9894.9894.2594.2594.09-0.96%152,883
Aug 22, 202593.2995.6593.2695.1695.002.42%365,835
Aug 21, 202592.4893.0292.3392.9192.75-0.05%155,741
Aug 20, 202593.1493.3992.3192.9692.80-0.52%144,819
Aug 19, 202593.5994.1793.1893.4593.29-0.12%198,175
Aug 18, 202593.2593.6193.2593.5693.400.42%155,313
Aug 15, 202593.6793.7593.1193.1793.01-0.51%150,662
Aug 14, 202593.9693.9793.2693.6593.49-1.42%224,025
Aug 13, 202594.3995.0893.7395.0094.841.11%194,718
Aug 12, 202592.3894.0092.2393.9693.802.36%187,536
Aug 11, 202592.2392.4991.7091.7991.63-0.47%138,461
Aug 8, 202592.6892.9392.0992.2292.06-0.09%154,777
Aug 7, 202593.6593.6591.8692.3092.14-0.42%383,757
Aug 6, 202592.9192.9192.1592.6992.53-0.19%203,106
Aug 5, 202593.2593.3492.1492.8792.71-0.12%310,645
Aug 4, 202592.4692.9992.2692.9892.821.30%498,230
Aug 1, 202591.8492.1490.4491.7991.63-1.33%400,145
Jul 31, 202593.9194.3092.8393.0392.87-1.37%141,776
Jul 30, 202594.6395.1693.8294.3294.16-0.05%174,924
Jul 29, 202594.9194.9194.1294.3794.21-0.04%136,298
Jul 28, 202594.9894.9894.1994.4194.25-0.22%120,685
Jul 25, 202594.0194.6893.6394.6294.461.33%155,646
Jul 24, 202593.7093.9293.3393.3893.22-0.57%184,251
Jul 23, 202593.7294.0093.5493.9293.760.88%600,338
Jul 22, 202592.3193.2792.0193.1092.941.12%168,835
Jul 21, 202592.9993.0392.0492.0791.91-0.79%195,491
Jul 18, 202593.3693.3692.5192.8092.64-0.06%213,080
Jul 17, 202591.7393.0691.7392.8692.701.26%151,158