Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P Mid-Cap 400 Growth ETF (IJK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
77.47-0.97 (-1.24%)
At close: 04:00PM EST
78.83 +1.36 (+1.75%)
After hours: 04:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202278.8979.3677.4777.4777.47932,846
Jan 18, 202279.6779.9378.3978.4478.44291,700
Jan 14, 202280.3580.7779.3180.5380.53327,700
Jan 13, 202282.1782.6080.8981.0081.00186,500
Jan 12, 202282.5382.8681.4781.9481.94516,200
Jan 11, 202281.3082.1580.4982.1582.15328,700
Jan 10, 202281.0081.2979.5881.2281.22930,500
Jan 07, 202282.9183.2281.5881.6981.69253,900
Jan 06, 202282.6583.4481.9182.8882.88207,800
Jan 05, 202285.1085.1682.5082.5082.50324,600
Jan 04, 202285.5585.7584.7385.0885.08437,500
Jan 03, 202285.6085.8284.5785.1985.19363,100
Dec 31, 202185.0585.7485.0385.2685.26142,900
Dec 30, 202185.4685.9285.1485.1885.18148,200
Dec 29, 202184.8685.5784.8285.3985.39308,300
Dec 28, 202185.1485.6784.7384.8584.85164,700
Dec 27, 202184.1985.1983.8385.1585.15155,000
Dec 23, 202183.7684.1883.4983.9383.93338,600
Dec 22, 202182.6683.5582.5783.4283.42159,500
Dec 21, 202181.4382.6681.3682.5982.59337,300
Dec 20, 202180.8880.8879.5180.5980.59227,900
Dec 17, 202181.1382.4680.6281.7481.74213,600
Dec 16, 202183.5383.5381.1781.5281.52260,100
Dec 15, 202182.0582.9681.0582.9682.96160,800
Dec 14, 202181.8582.4881.3681.8781.87237,700
Dec 13, 202182.9983.0582.1182.4782.47219,600
Dec 10, 202183.7284.0182.6983.1683.16411,200
Dec 09, 202184.4384.8383.1683.1683.16250,400
Dec 08, 202184.4384.9384.0784.8484.84145,200
Dec 07, 202183.3384.8883.3384.1484.14217,600
Dec 06, 202181.7482.8380.9082.4282.42222,600
Dec 03, 202182.8282.8280.5681.2681.26310,300
Dec 02, 202180.9382.7380.8082.4582.45388,600
Dec 01, 202183.3983.8480.5680.5680.56318,300
Nov 30, 202183.3983.8681.8482.1182.11169,800
Nov 29, 202184.8384.8583.4684.0684.06115,500
Nov 26, 202184.1684.8383.3883.7383.73112,800
Nov 24, 202185.4286.0984.9885.9485.94162,000
Nov 23, 202186.3286.6084.8985.8385.83385,600
Nov 22, 202187.1887.6586.3886.4186.41109,800
Nov 19, 202186.6387.3386.6086.8886.8883,000
Nov 18, 202187.6287.7186.5286.9286.92120,600
Nov 17, 202187.7687.8486.8787.2687.26736,200
Nov 16, 202187.5388.2587.5187.9087.9068,500
Nov 15, 202187.9587.9587.3987.5287.5292,400
Nov 12, 202187.2387.5387.1387.4587.4578,400
Nov 11, 202186.8787.2186.6486.9886.9873,500
Nov 10, 202187.2087.6786.1286.4786.47126,400
Nov 09, 202187.5087.9287.1687.5087.50155,400
Nov 08, 202187.7288.0287.3987.6287.6291,300
Nov 05, 202187.7888.1686.8887.3987.39106,700
Nov 04, 202187.3787.9087.1587.3387.33120,300
Nov 03, 202186.4287.5786.3587.2087.20110,200
Nov 02, 202186.6586.7686.2186.6186.61201,100
Nov 01, 202185.3686.8085.3186.7386.73175,700
Oct 29, 202184.4985.2984.4985.1985.19101,200
Oct 28, 202183.6684.7683.6684.7684.7659,700
Oct 27, 202184.1484.3783.1183.1183.1184,600
Oct 26, 202184.7584.8884.0684.0884.0874,800
Oct 25, 202184.2484.8583.8984.4784.4782,900
Oct 22, 202184.0584.5483.6584.0684.0672,300
Oct 21, 202183.3884.0483.3683.9783.9781,200
Oct 20, 202183.1083.6382.8683.3583.3588,800
Oct 19, 202182.9983.2682.7582.9782.97113,500
Oct 18, 202181.7382.6281.7282.5582.55162,000
Oct 15, 202182.7382.9882.1582.2082.2076,300
Oct 14, 202181.3082.1381.1982.1082.1089,800
Oct 13, 202180.2680.7479.8680.5280.52433,100
Oct 12, 202179.7580.4979.7580.1080.1064,500
Oct 11, 202179.9480.5979.5679.5779.5774,800
Oct 08, 202180.7680.9979.9079.9679.9678,200
Oct 07, 202180.0381.2080.0380.6480.64101,900
Oct 06, 202178.6179.3678.0779.3679.36120,700
Oct 05, 202179.3280.1979.0879.3479.34230,500
Oct 04, 202179.8379.9578.7979.1379.13292,600
Oct 01, 202179.5880.5178.5880.0580.05416,100
Sep 30, 202180.4780.7279.1679.1979.19128,500
Sep 29, 202180.5280.7480.1080.1480.14114,100
Sep 28, 202181.3781.5080.2680.3180.31101,100
Sep 27, 202181.5682.1981.3481.9281.9278,100
Sep 24, 202181.5181.8381.3381.6381.6354,500
Sep 23, 202181.4882.3981.4182.1282.12102,100
Sep 22, 202180.7081.6480.5381.2181.21110,300
Sep 21, 202180.6380.7679.6480.2780.27170,600
Sep 20, 202179.8680.3679.1980.1580.15175,900
Sep 17, 202181.8782.1881.2081.4081.40141,900
Sep 16, 202181.7082.2081.4381.9181.91147,300
Sep 15, 202181.1981.9180.8481.8381.83131,200
Sep 14, 202182.0182.0480.9481.1881.18136,100
Sep 13, 202182.0882.1081.2281.7381.73138,300
Sep 10, 202182.6082.6081.5281.5981.59127,200
Sep 09, 202182.1282.7882.0582.0982.09100,400
Sep 08, 202182.2682.3381.6382.2182.21134,600
Sep 07, 202183.3183.3182.3382.3782.37110,800
Sep 03, 202183.3383.5383.2383.3283.3276,100
Sep 02, 202183.3683.8083.3483.6083.6083,000
Sep 01, 202183.0583.4882.5083.1583.15141,100
Aug 31, 202183.0583.1282.5282.7882.78127,400
Aug 30, 202183.1583.4082.8583.1383.1373,600
Aug 27, 202181.7083.1781.7083.0283.02105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement