iShares S&P Mid-Cap 400 Growth ETF (IJK) Historical Stock Data
98.20 ↑1.16 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IJK is up 0.10% a day on average. There have been 18 days where iShares S&P Mid-Cap 400 Growth ETF closed green and 12 days where IJK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 97.22 | 98.20 | ↑$0.98 (1.01%) | 97.22 | 98.20 | 199.94K |
| 2025-12-18 | 97.36 | 97.04 | ↓$0.32 (-0.33%) | 96.75 | 97.93 | 197.20K |
| 2025-12-17 | 97.22 | 96.31 | ↓$0.91 (-0.94%) | 96.24 | 97.99 | 336.60K |
| 2025-12-16 | 97.56 | 97.10 | ↓$0.46 (-0.47%) | 96.54 | 97.72 | 141.27K |
| 2025-12-15 | 98.66 | 97.82 | ↓$0.84 (-0.85%) | 97.61 | 98.73 | 191.62K |
| 2025-12-12 | 99.90 | 98.17 | ↓$1.73 (-1.73%) | 97.88 | 99.90 | 108.04K |
| 2025-12-11 | 98.61 | 99.67 | ↑$1.06 (1.07%) | 98.61 | 99.79 | 189.68K |
| 2025-12-10 | 97.09 | 98.72 | ↑$1.63 (1.68%) | 97.09 | 98.94 | 219.73K |
| 2025-12-09 | 96.83 | 97.06 | ↑$0.23 (0.24%) | 96.83 | 97.81 | 138.09K |
| 2025-12-08 | 97.80 | 97.20 | ↓$0.60 (-0.61%) | 96.96 | 97.88 | 171.03K |
| 2025-12-05 | 97.71 | 97.72 | ↑$0.01 (0.01%) | 97.44 | 98.12 | 170.24K |
| 2025-12-04 | 96.93 | 97.62 | ↑$0.69 (0.71%) | 96.93 | 97.90 | 168.59K |
| 2025-12-03 | 96.17 | 96.84 | ↑$0.67 (0.70%) | 96.10 | 97.00 | 440.87K |
| 2025-12-02 | 97.10 | 96.46 | ↓$0.64 (-0.66%) | 96.46 | 97.16 | 92.94K |
| 2025-12-01 | 96.19 | 96.55 | ↑$0.36 (0.37%) | 96.19 | 97.38 | 153.13K |
| 2025-11-28 | 97.15 | 97.37 | ↑$0.22 (0.23%) | 96.83 | 97.44 | 54.01K |
| 2025-11-26 | 96.13 | 96.77 | ↑$0.64 (0.67%) | 96.11 | 97.48 | 178.73K |
| 2025-11-25 | 94.41 | 96.16 | ↑$1.75 (1.85%) | 94.27 | 96.23 | 140.89K |
| 2025-11-24 | 93.67 | 94.34 | ↑$0.67 (0.72%) | 93.46 | 94.67 | 198.90K |
| 2025-11-21 | 91.77 | 93.42 | ↑$1.65 (1.80%) | 91.59 | 93.93 | 325.88K |
| 2025-11-20 | 94.37 | 91.45 | ↓$2.92 (-3.09%) | 91.31 | 94.82 | 167K |
| 2025-11-19 | 93.12 | 93.18 | ↑$0.06 (0.06%) | 92.67 | 93.64 | 221.41K |
| 2025-11-18 | 92.22 | 92.89 | ↑$0.67 (0.73%) | 91.98 | 93.37 | 325.62K |
| 2025-11-17 | 94.12 | 92.82 | ↓$1.30 (-1.38%) | 92.44 | 94.47 | 185.58K |
| 2025-11-14 | 93.27 | 94.44 | ↑$1.17 (1.25%) | 93.27 | 95.11 | 181.95K |
| 2025-11-13 | 96.27 | 94.53 | ↓$1.74 (-1.81%) | 94.30 | 96.56 | 213.83K |
| 2025-11-12 | 96.66 | 96.80 | ↑$0.14 (0.14%) | 96.66 | 97.42 | 91.71K |
| 2025-11-11 | 96.56 | 96.45 | ↓$0.11 (-0.11%) | 96.05 | 96.81 | 131.12K |
| 2025-11-10 | 96.76 | 96.71 | ↓$0.05 (-0.05%) | 95.85 | 97.05 | 179.83K |
| 2025-11-07 | 94.16 | 95.97 | ↑$1.81 (1.92%) | 94.06 | 95.97 | 212.98K |
Create an account or log in to view more rows.
$IJK day trade is ok to buy here but sell later
$IJK HOLDING STRONG FOR ALL OF YOU
$IJK im in.
$IJK Love this stock.
Light taps
$IJK let’s go!! Squeeze time
$IJK who loaded up??
$IJK Come on.. Let it fall.. buy later bulls
$IJK Green today if ya buy
$IJK today feels different to the moon
$IJK here to raid