iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEARCA: IJK · Real-Time Price · USD
89.10
+3.06 (3.56%)
At close: May 12, 2025, 4:00 PM
89.10
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 89.19 | 89.50 | 88.21 | 89.10 | - | 3.56% | 385,498 |
| May 9, 2025 | 86.37 | 86.54 | 85.71 | 86.04 | 86.04 | -0.19% | 178,121 |
| May 8, 2025 | 86.04 | 87.03 | 85.64 | 86.20 | 86.20 | 1.07% | 243,733 |
| May 7, 2025 | 85.26 | 85.65 | 84.68 | 85.29 | 85.29 | 0.28% | 251,949 |
| May 6, 2025 | 84.85 | 85.65 | 84.53 | 85.05 | 85.05 | -0.75% | 201,377 |
| May 5, 2025 | 85.13 | 86.25 | 85.13 | 85.69 | 85.69 | -0.05% | 205,994 |
| May 2, 2025 | 84.79 | 86.03 | 84.75 | 85.73 | 85.73 | 2.63% | 251,001 |
| May 1, 2025 | 83.46 | 84.47 | 83.02 | 83.53 | 83.53 | 0.67% | 213,338 |
| Apr 30, 2025 | 81.68 | 83.13 | 80.94 | 82.97 | 82.97 | 0.01% | 263,221 |
| Apr 29, 2025 | 82.22 | 83.39 | 81.91 | 82.96 | 82.96 | 0.67% | 3,270,308 |
| Apr 28, 2025 | 82.19 | 82.92 | 81.54 | 82.41 | 82.41 | 0.45% | 293,735 |
| Apr 25, 2025 | 81.83 | 82.33 | 81.45 | 82.04 | 82.04 | -0.41% | 209,049 |
| Apr 24, 2025 | 80.82 | 82.50 | 80.52 | 82.38 | 82.38 | 2.28% | 250,874 |
| Apr 23, 2025 | 81.55 | 82.99 | 80.23 | 80.54 | 80.54 | 1.68% | 384,733 |
| Apr 22, 2025 | 78.20 | 79.48 | 78.13 | 79.21 | 79.21 | 2.56% | 331,059 |
| Apr 21, 2025 | 78.63 | 78.65 | 76.43 | 77.23 | 77.23 | -2.71% | 880,064 |
| Apr 17, 2025 | 79.06 | 79.83 | 78.73 | 79.38 | 79.38 | 0.86% | 197,165 |
| Apr 16, 2025 | 79.34 | 79.83 | 77.83 | 78.70 | 78.70 | -1.54% | 325,396 |
| Apr 15, 2025 | 79.82 | 80.86 | 79.69 | 79.93 | 79.93 | 0.03% | 274,141 |
| Apr 14, 2025 | 80.40 | 80.55 | 78.70 | 79.91 | 79.91 | 1.04% | 498,647 |
| Apr 11, 2025 | 77.79 | 79.36 | 76.55 | 79.09 | 79.09 | 1.58% | 455,110 |
| Apr 10, 2025 | 79.07 | 79.27 | 75.87 | 77.86 | 77.86 | -4.03% | 413,043 |
| Apr 9, 2025 | 73.00 | 81.63 | 72.83 | 81.13 | 81.13 | 10.08% | 1,091,900 |
| Apr 8, 2025 | 78.03 | 78.19 | 72.71 | 73.70 | 73.70 | -2.01% | 925,192 |
| Apr 7, 2025 | 72.93 | 78.62 | 71.69 | 75.21 | 75.21 | -0.74% | 1,496,285 |
| Apr 4, 2025 | 76.98 | 77.40 | 74.09 | 75.77 | 75.77 | -5.07% | 838,043 |
| Apr 3, 2025 | 81.45 | 81.99 | 79.66 | 79.82 | 79.82 | -6.54% | 405,208 |
| Apr 2, 2025 | 82.93 | 85.69 | 82.64 | 85.41 | 85.41 | 1.85% | 1,668,416 |
| Apr 1, 2025 | 83.11 | 84.14 | 82.32 | 83.86 | 83.86 | 0.70% | 235,887 |
| Mar 31, 2025 | 82.06 | 83.68 | 81.25 | 83.28 | 83.28 | 0.13% | 364,732 |
| Mar 28, 2025 | 84.51 | 84.69 | 82.70 | 83.17 | 83.17 | -2.03% | 221,455 |
| Mar 27, 2025 | 85.41 | 85.69 | 84.56 | 84.89 | 84.89 | -0.89% | 240,842 |
| Mar 26, 2025 | 86.86 | 87.08 | 85.44 | 85.65 | 85.65 | -1.26% | 169,195 |
| Mar 25, 2025 | 86.80 | 86.96 | 86.17 | 86.74 | 86.74 | 0.09% | 172,470 |
| Mar 24, 2025 | 85.46 | 86.84 | 85.46 | 86.66 | 86.66 | 2.95% | 357,781 |
| Mar 21, 2025 | 83.70 | 84.42 | 83.37 | 84.18 | 84.18 | -0.53% | 513,853 |
| Mar 20, 2025 | 84.69 | 85.60 | 84.55 | 84.63 | 84.63 | -0.74% | 175,239 |
| Mar 19, 2025 | 83.83 | 85.80 | 83.83 | 85.26 | 85.26 | 1.68% | 647,941 |
| Mar 18, 2025 | 84.45 | 84.45 | 83.69 | 83.85 | 83.85 | -1.54% | 278,345 |
| Mar 17, 2025 | 83.63 | 85.41 | 83.63 | 85.16 | 85.04 | 1.67% | 357,077 |
| Mar 14, 2025 | 82.66 | 83.76 | 82.14 | 83.76 | 83.64 | 2.62% | 378,740 |
| Mar 13, 2025 | 83.25 | 83.25 | 81.14 | 81.62 | 81.50 | -1.71% | 420,598 |
| Mar 12, 2025 | 84.28 | 84.31 | 82.65 | 83.04 | 82.92 | 0.07% | 444,719 |
| Mar 11, 2025 | 83.28 | 84.17 | 82.38 | 82.98 | 82.86 | -0.55% | 502,274 |
| Mar 10, 2025 | 84.40 | 84.87 | 82.54 | 83.44 | 83.32 | -2.27% | 566,508 |
| Mar 7, 2025 | 84.89 | 85.71 | 83.16 | 85.38 | 85.26 | 0.36% | 348,230 |
| Mar 6, 2025 | 85.80 | 86.49 | 84.74 | 85.07 | 84.95 | -2.23% | 391,368 |
| Mar 5, 2025 | 85.87 | 87.08 | 85.38 | 87.01 | 86.89 | 1.58% | 321,188 |
| Mar 4, 2025 | 85.86 | 87.15 | 84.22 | 85.66 | 85.54 | -1.49% | 823,050 |
| Mar 3, 2025 | 89.34 | 89.64 | 86.50 | 86.96 | 86.84 | -2.37% | 387,691 |