Skip to main content
iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
107.64
-1.66 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
107.65
+0.01 (0.01%)
After-hours: Apr 28, 2026, 4:58 PM EDT

IJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.67108.99107.22107.47--1.67%138,921
Apr 27, 2026109.69109.95108.79109.30109.30-0.26%194,677
Apr 24, 2026109.46110.04108.69109.59109.590.62%329,213
Apr 23, 2026108.98109.59107.53108.91108.91-0.27%260,510
Apr 22, 2026110.92110.92108.94109.20109.20-0.44%208,587
Apr 21, 2026110.71111.58109.32109.68109.68-0.67%212,049
Apr 20, 2026109.50110.42109.50110.42110.420.56%160,289
Apr 17, 2026108.80110.44108.56109.81109.812.21%483,401
Apr 16, 2026107.67108.10107.05107.44107.440.02%2,076,206
Apr 15, 2026107.72108.04106.88107.42107.42-0.20%241,310
Apr 14, 2026107.31107.89106.83107.63107.630.80%266,691
Apr 13, 2026104.88106.92104.88106.78106.781.36%472,121
Apr 10, 2026105.94105.94105.06105.35105.35-0.24%248,217
Apr 9, 2026105.23106.12104.88105.60105.600.03%232,472
Apr 8, 2026105.79106.40105.04105.57105.573.17%537,163
Apr 7, 2026101.79102.87101.40102.33102.330.17%360,770
Apr 6, 2026101.81102.23101.10102.16102.160.28%5,603,514
Apr 2, 202699.88102.8999.69101.87101.870.13%780,071
Apr 1, 2026101.56102.69101.51101.74101.741.11%1,074,444
Mar 31, 202698.44101.1698.24100.62100.623.50%1,036,304
Mar 30, 202699.7199.7196.8697.2297.22-1.33%453,894
Mar 27, 202699.7399.8998.3498.5398.53-1.74%888,228
Mar 26, 2026101.33102.26100.22100.27100.27-2.26%1,096,967
Mar 25, 2026102.81103.20101.47102.59102.591.02%4,830,708
Mar 24, 202699.99102.0099.63101.55101.550.76%315,373
Mar 23, 2026100.70102.50100.48100.78100.782.09%329,613
Mar 20, 2026101.32101.3297.9898.7298.72-2.84%364,799
Mar 19, 202699.65102.2299.65101.61101.610.57%197,174
Mar 18, 2026101.57102.43101.02101.03101.03-0.75%375,288
Mar 17, 2026101.05102.14100.96101.79101.790.92%169,693
Mar 16, 2026101.17102.13100.78100.86100.760.91%240,194
Mar 13, 2026100.84101.4399.5599.9599.85-0.19%201,561
Mar 12, 2026101.63101.98100.12100.14100.04-2.57%814,004
Mar 11, 2026102.52103.38101.96102.78102.68-0.22%187,259
Mar 10, 2026103.32104.71102.88103.01102.91-0.24%159,657
Mar 9, 2026100.60103.3899.57103.26103.161.81%228,744
Mar 6, 2026102.17102.64101.07101.42101.32-2.51%253,747
Mar 5, 2026104.80105.59102.92104.03103.92-1.64%284,412
Mar 4, 2026106.50106.64104.97105.76105.650.08%309,798
Mar 3, 2026105.33106.23103.27105.68105.57-2.18%364,312
Mar 2, 2026105.84108.21105.84108.04107.931.34%374,877
Feb 27, 2026105.81106.61105.39106.61106.50-0.56%142,220
Feb 26, 2026107.38107.40105.63107.21107.100.09%168,161
Feb 25, 2026107.02107.39106.51107.11107.000.87%151,025
Feb 24, 2026105.03106.30104.86106.19106.081.19%93,130
Feb 23, 2026106.00106.00104.30104.94104.83-1.53%82,640
Feb 20, 2026105.55107.31105.55106.57106.460.76%223,509
Feb 19, 2026104.96105.77104.81105.77105.660.38%110,985
Feb 18, 2026105.15106.33104.76105.37105.260.56%138,315
Feb 17, 2026104.11105.14103.26104.78104.670.43%177,290
Feb 13, 2026103.22105.06102.97104.33104.221.09%162,592
Feb 12, 2026105.73106.36102.98103.21103.11-1.59%265,414
Feb 11, 2026105.89106.16103.89104.88104.77-0.20%176,406
Feb 10, 2026105.44105.66104.92105.09104.98-0.29%133,807
Feb 9, 2026104.72105.73104.40105.40105.290.66%285,123
Feb 6, 2026102.41104.80102.41104.71104.603.66%374,409
Feb 5, 2026100.15101.97100.15101.01100.91-0.14%129,097
Feb 4, 2026102.38102.5599.66101.15101.05-0.59%187,071
Feb 3, 2026102.43102.78100.42101.75101.65-0.05%167,342
Feb 2, 2026100.35102.19100.35101.80101.701.09%209,923
Jan 30, 2026101.45102.62100.38100.70100.60-1.37%155,595
Jan 29, 2026103.29103.29100.88102.10102.00-0.74%220,234
Jan 28, 2026103.40103.52102.42102.86102.76-0.08%304,640
Jan 27, 2026102.94103.17102.54102.94102.840.19%188,136
Jan 26, 2026102.76103.58102.63102.74102.640.05%231,221
Jan 23, 2026103.61103.61102.37102.69102.59-0.99%173,485
Jan 22, 2026104.57104.71103.48103.72103.610.04%192,123
Jan 21, 2026103.12104.24102.52103.68103.571.38%290,741
Jan 20, 2026102.13103.37101.93102.27102.17-1.12%251,290
Jan 16, 2026103.74103.99103.04103.43103.33-0.17%195,349
Jan 15, 2026103.04104.18103.04103.61103.501.48%163,802
Jan 14, 2026102.32102.49101.64102.10102.00-0.25%604,587
Jan 13, 2026102.25102.57101.84102.36102.260.50%173,366
Jan 12, 2026100.97101.96100.85101.85101.750.49%233,788
Jan 9, 2026100.69101.60100.66101.35101.251.12%132,232
Jan 8, 2026100.83101.0299.90100.23100.13-0.68%202,644
Jan 7, 2026101.26101.30100.48100.92100.82-0.49%275,580
Jan 6, 202699.51101.4299.05101.42101.321.79%338,839
Jan 5, 202698.8899.8298.8899.6499.541.27%322,806
Jan 2, 202697.4998.4797.2698.3998.291.56%273,973
Dec 31, 202597.9297.9296.8896.8896.78-1.11%164,129
Dec 30, 202598.4898.5097.9597.9797.87-0.45%175,351
Dec 29, 202598.6998.9398.2398.4198.31-0.71%235,242
Dec 26, 202599.1999.4498.8099.1199.010.02%132,126
Dec 24, 202599.0699.3398.8499.0998.990.07%87,233
Dec 23, 202598.9299.2398.5999.0298.92-0.24%183,127
Dec 22, 202598.7699.5498.7699.2699.161.08%175,662
Dec 19, 202597.2298.2097.2298.2098.101.20%202,170
Dec 18, 202597.3697.9396.7597.0496.940.76%197,195
Dec 17, 202597.2297.9996.2496.3196.21-0.81%339,347
Dec 16, 202597.5697.7296.5497.1097.00-0.74%141,272
Dec 15, 202598.6698.7397.6197.8297.51-0.36%191,624
Dec 12, 202599.9099.9097.8898.1797.86-1.50%109,014
Dec 11, 202598.6199.7998.6199.6799.360.96%190,784
Dec 10, 202597.0998.9797.0998.7298.411.71%221,268
Dec 9, 202596.8397.8196.8397.0696.75-0.14%145,863
Dec 8, 202597.8097.8896.9697.2096.89-0.53%177,745
Dec 5, 202597.7198.1397.3897.7297.410.10%171,030
Dec 4, 202596.9397.9296.9197.6297.310.81%175,575
Dec 3, 202596.1797.0096.1096.8496.540.39%442,722