iShares S&P Mid-Cap 400 Growth ETF (IJK) Historical Stock Data
86.99 ↑0.06 (0.07%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IJK is down -0.14% a day on average. There have been 12 days where iShares S&P Mid-Cap 400 Growth ETF closed green and 18 days where IJK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 87.14 | 86.99 | ↓$0.15 (-0.17%) | 86.39 | 87.64 | 578.31K |
| 2024-04-23 | 85.87 | 86.93 | ↑$1.06 (1.23%) | 85.87 | 87.23 | 681.92K |
| 2024-04-22 | 85.24 | 85.58 | ↑$0.34 (0.40%) | 84.82 | 86.18 | 316.12K |
| 2024-04-19 | 84.78 | 84.85 | ↑$0.07 (0.08%) | 84.34 | 85.49 | 177.12K |
| 2024-04-18 | 85.63 | 85.03 | ↓$0.60 (-0.70%) | 84.78 | 86.07 | 239.41K |
| 2024-04-17 | 86.66 | 85.34 | ↓$1.32 (-1.52%) | 85.24 | 86.67 | 447.47K |
| 2024-04-16 | 86.25 | 86.10 | ↓$0.15 (-0.17%) | 85.61 | 86.66 | 303.59K |
| 2024-04-15 | 88.29 | 86.46 | ↓$1.83 (-2.07%) | 86.31 | 88.48 | 232.34K |
| 2024-04-12 | 88.40 | 87.48 | ↓$0.92 (-1.04%) | 87.22 | 88.57 | 231.85K |
| 2024-04-11 | 89.08 | 88.81 | ↓$0.27 (-0.30%) | 88.29 | 89.10 | 186.18K |
| 2024-04-10 | 88.52 | 88.79 | ↑$0.27 (0.31%) | 88.18 | 89.38 | 429.98K |
| 2024-04-09 | 90.60 | 90.25 | ↓$0.35 (-0.39%) | 89.43 | 90.72 | 217.84K |
| 2024-04-08 | 90.46 | 90.40 | ↓$0.06 (-0.07%) | 90.10 | 90.63 | 346.45K |
| 2024-04-05 | 89.19 | 90.18 | ↑$0.99 (1.11%) | 89.13 | 90.43 | 341.85K |
| 2024-04-04 | 90.81 | 89.13 | ↓$1.68 (-1.85%) | 88.94 | 91.04 | 310.63K |
| 2024-04-03 | 89.46 | 90.10 | ↑$0.64 (0.72%) | 89.46 | 90.33 | 803.58K |
| 2024-04-02 | 90.09 | 89.74 | ↓$0.35 (-0.39%) | 89.30 | 90.13 | 685.90K |
| 2024-04-01 | 91.51 | 90.90 | ↓$0.61 (-0.67%) | 90.78 | 91.51 | 4.27M |
| 2024-03-28 | 91.30 | 91.25 | ↓$0.05 (-0.05%) | 91.12 | 91.74 | 188.48K |
| 2024-03-27 | 90.61 | 91.08 | ↑$0.47 (0.52%) | 90.35 | 91.11 | 236.47K |
| 2024-03-26 | 90.44 | 89.96 | ↓$0.48 (-0.53%) | 89.96 | 90.53 | 712.57K |
| 2024-03-25 | 90.18 | 90.06 | ↓$0.12 (-0.13%) | 90.06 | 90.55 | 298.19K |
| 2024-03-22 | 90.60 | 90.15 | ↓$0.45 (-0.50%) | 89.88 | 90.68 | 653.14K |
| 2024-03-21 | 90.03 | 90.62 | ↑$0.59 (0.66%) | 90.03 | 90.82 | 203.58K |
| 2024-03-20 | 88.53 | 89.67 | ↑$1.14 (1.29%) | 88.45 | 89.88 | 249.60K |
| 2024-03-19 | 87.74 | 88.58 | ↑$0.84 (0.96%) | 87.74 | 88.69 | 204.32K |
| 2024-03-18 | 88.31 | 87.88 | ↓$0.43 (-0.49%) | 87.88 | 88.45 | 148.71K |
| 2024-03-15 | 88.00 | 88.00 | ↑$0.00 (0.00%) | 87.95 | 88.51 | 239.27K |
| 2024-03-14 | 89.14 | 88.30 | ↓$0.84 (-0.94%) | 87.62 | 89.38 | 251.63K |
| 2024-03-13 | 88.80 | 89.17 | ↑$0.37 (0.42%) | 88.68 | 89.41 | 158.27K |
Create an account or log in to view more rows.
$IJK Price target here?
$IJK wtf is going on?
$IJK looking ready to breakout soon.
$IJK shorting it
$IJK this is just going to go up forever
$IJK they don’t want us to shine… But we gon shine…
$IJK let's gooooooo
$IJK in it to win it
$IJK my put options are fine
$IJK Price target here?