Skip to main content
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
105.76
+0.08 (0.08%)
Mar 4, 2026, 4:00 PM EST - Market closed

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026106.50106.64104.97105.76105.760.08%309,798
Mar 3, 2026105.33106.23103.27105.68105.68-2.18%364,312
Mar 2, 2026105.84108.21105.84108.04108.041.34%374,877
Feb 27, 2026105.81106.61105.39106.61106.61-0.56%142,203
Feb 26, 2026107.38107.40105.63107.21107.210.09%168,021
Feb 25, 2026107.02107.39106.51107.11107.110.87%151,025
Feb 24, 2026105.03106.30104.86106.19106.191.19%93,130
Feb 23, 2026106.00106.00104.30104.94104.94-1.53%82,640
Feb 20, 2026105.55107.31105.55106.57106.570.76%223,509
Feb 19, 2026104.96105.77104.81105.77105.770.38%110,985
Feb 18, 2026105.15106.33104.76105.37105.370.56%138,297
Feb 17, 2026104.11105.14103.26104.78104.780.43%177,290
Feb 13, 2026103.22105.06102.97104.33104.331.09%162,592
Feb 12, 2026105.73106.36102.98103.21103.21-1.59%265,414
Feb 11, 2026105.89106.16103.89104.88104.88-0.20%176,406
Feb 10, 2026105.44105.66104.92105.09105.09-0.29%133,807
Feb 9, 2026104.72105.73104.40105.40105.400.66%284,779
Feb 6, 2026102.41104.80102.41104.71104.713.66%374,399
Feb 5, 2026100.15101.97100.15101.01101.01-0.14%129,033
Feb 4, 2026102.38102.5599.66101.15101.15-0.59%187,071
Feb 3, 2026102.43102.78100.42101.75101.75-0.05%167,342
Feb 2, 2026100.35102.19100.35101.80101.801.09%209,922
Jan 30, 2026101.45102.62100.38100.70100.70-1.37%155,595
Jan 29, 2026103.29103.29100.88102.10102.10-0.74%220,234
Jan 28, 2026103.40103.52102.42102.86102.86-0.08%304,640
Jan 27, 2026102.94103.17102.54102.94102.940.19%188,136
Jan 26, 2026102.76103.58102.63102.74102.740.05%231,221
Jan 23, 2026103.61103.61102.37102.69102.69-0.99%173,485
Jan 22, 2026104.57104.71103.48103.72103.720.04%192,083
Jan 21, 2026103.12104.24102.52103.68103.681.38%290,741
Jan 20, 2026102.13103.37101.93102.27102.27-1.12%251,290
Jan 16, 2026103.74103.99103.04103.43103.43-0.17%195,348
Jan 15, 2026103.04104.18103.04103.61103.611.48%163,412
Jan 14, 2026102.32102.49101.64102.10102.10-0.25%604,318
Jan 13, 2026102.25102.57101.84102.36102.360.50%173,366
Jan 12, 2026100.97101.96100.85101.85101.850.49%233,788
Jan 9, 2026100.69101.60100.66101.35101.351.12%132,232
Jan 8, 2026100.83101.0299.90100.23100.23-0.68%202,644
Jan 7, 2026101.26101.30100.48100.92100.92-0.49%275,580
Jan 6, 202699.51101.4299.05101.42101.421.79%338,839
Jan 5, 202698.8899.8298.8899.6499.641.27%322,806
Jan 2, 202697.4998.4797.2698.3998.391.56%273,973
Dec 31, 202597.9297.9296.8896.8896.88-1.11%164,129
Dec 30, 202598.4898.5097.9597.9797.97-0.45%175,351
Dec 29, 202598.6998.9398.2398.4198.41-0.71%235,242
Dec 26, 202599.1999.4498.8099.1199.110.02%132,126
Dec 24, 202599.0699.3398.8499.0999.090.07%87,232
Dec 23, 202598.9299.2398.5999.0299.02-0.24%183,127
Dec 22, 202598.7699.5498.7699.2699.261.08%175,662
Dec 19, 202597.2298.2097.2298.2098.201.20%201,970
Dec 18, 202597.3697.9396.7597.0497.040.76%197,195
Dec 17, 202597.2297.9996.2496.3196.31-0.81%339,337
Dec 16, 202597.5697.7296.5497.1097.10-0.74%141,272
Dec 15, 202598.6698.7397.6197.8297.61-0.36%191,624
Dec 12, 202599.9099.9097.8898.1797.96-1.50%109,014
Dec 11, 202598.6199.7998.6199.6799.460.96%190,784
Dec 10, 202597.0998.9797.0998.7298.511.71%221,268
Dec 9, 202596.8397.8196.8397.0696.85-0.14%145,863
Dec 8, 202597.8097.8896.9697.2096.99-0.53%177,745
Dec 5, 202597.7198.1397.3897.7297.510.10%171,030
Dec 4, 202596.9397.9296.9197.6297.410.81%175,575
Dec 3, 202596.1797.0096.1096.8496.630.39%442,722
Dec 2, 202597.1097.2196.4496.4696.25-0.09%94,480
Dec 1, 202596.1997.3896.1996.5596.34-0.84%153,127
Nov 28, 202597.1597.4496.8397.3797.160.62%54,015
Nov 26, 202596.1397.4896.1196.7796.560.63%178,731
Nov 25, 202594.4196.2394.2796.1695.961.93%140,891
Nov 24, 202593.6794.6793.4694.3494.140.98%219,297
Nov 21, 202591.7793.9391.5993.4293.222.15%478,621
Nov 20, 202594.3794.8491.3091.4591.26-1.86%166,996
Nov 19, 202593.1293.6492.6193.1892.980.31%225,132
Nov 18, 202592.2293.3791.9892.8992.690.08%328,763
Nov 17, 202594.1294.4792.4092.8292.62-1.72%189,001
Nov 14, 202593.2795.1193.2794.4494.24-0.10%183,751
Nov 13, 202596.2796.5794.2994.5394.33-2.35%215,942
Nov 12, 202596.6697.4296.6696.8096.590.36%93,276
Nov 11, 202596.5696.8196.0596.4596.24-0.27%132,906
Nov 10, 202596.7697.0595.7696.7196.500.77%183,280
Nov 7, 202594.1695.9794.0395.9795.771.16%216,082
Nov 6, 202595.8495.9294.4094.8794.67-0.87%166,176
Nov 5, 202595.1796.3695.1795.7095.500.63%128,183
Nov 4, 202594.8495.5894.6195.1094.90-0.92%202,421
Nov 3, 202596.1796.1794.8595.9895.78-0.12%161,886
Oct 31, 202595.8496.3795.4496.1095.900.69%156,391
Oct 30, 202595.8496.8595.4495.4495.24-1.12%183,035
Oct 29, 202596.7997.6796.1196.5296.31-0.45%195,228
Oct 28, 202597.8197.8196.9396.9696.75-0.96%197,849
Oct 27, 202598.2098.2397.5597.9097.690.62%187,954
Oct 24, 202597.6597.8497.2797.3097.090.76%99,091
Oct 23, 202595.3296.7195.2596.5796.361.74%125,797
Oct 22, 202596.1196.3494.5494.9294.72-1.38%213,443
Oct 21, 202595.6396.5095.3196.2596.040.61%202,945
Oct 20, 202595.3795.8595.2195.6795.471.10%153,043
Oct 17, 202594.4894.9993.9894.6394.430.06%206,306
Oct 16, 202596.0196.0194.1794.5794.37-1.14%147,746
Oct 15, 202596.3396.6694.9995.6695.460.02%95,903
Oct 14, 202593.9996.1693.9595.6495.440.63%154,231
Oct 13, 202594.3395.3594.3395.0494.842.07%176,899
Oct 10, 202595.8896.1293.1093.1192.91-2.71%166,230
Oct 9, 202596.8196.8295.4895.7095.50-1.06%170,401