iShares S&P Mid-Cap 400 Growth ETF (IJK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 87.69 | 88.20 | 87.58 | 88.20 | 88.20 | 151,900 |
| 26 June 2024 | 87.73 | 88.01 | 87.46 | 87.75 | 87.75 | 296,600 |
| 25 June 2024 | 88.90 | 88.90 | 87.68 | 87.98 | 87.98 | 121,400 |
| 24 June 2024 | 88.49 | 89.37 | 88.43 | 88.76 | 88.76 | 260,900 |
| 21 June 2024 | 88.17 | 88.41 | 87.44 | 88.34 | 88.34 | 103,100 |
| 20 June 2024 | 88.52 | 88.75 | 87.76 | 88.00 | 88.00 | 154,200 |
| 18 June 2024 | 88.03 | 88.67 | 87.98 | 88.45 | 88.45 | 244,000 |
| 17 June 2024 | 87.11 | 88.17 | 86.91 | 88.17 | 88.17 | 150,800 |
| 14 June 2024 | 87.81 | 87.81 | 86.69 | 87.24 | 87.24 | 254,800 |
| 13 June 2024 | 88.86 | 88.86 | 87.93 | 88.51 | 88.51 | 158,400 |
| 12 June 2024 | 89.00 | 89.88 | 88.62 | 88.88 | 88.88 | 304,100 |
| 11 June 2024 | 87.32 | 87.57 | 86.60 | 87.49 | 87.49 | 183,300 |
| 11 June 2024 | 0.137 Dividend | |||||
| 10 June 2024 | 86.82 | 87.96 | 86.68 | 87.96 | 87.82 | 228,900 |
| 07 June 2024 | 87.53 | 88.08 | 87.28 | 87.51 | 87.37 | 222,600 |
| 06 June 2024 | 88.39 | 88.54 | 87.70 | 87.96 | 87.82 | 171,000 |
| 05 June 2024 | 87.68 | 88.60 | 87.28 | 88.44 | 88.30 | 561,300 |
| 04 June 2024 | 88.07 | 88.18 | 87.12 | 87.15 | 87.01 | 227,000 |
| 03 June 2024 | 89.81 | 89.81 | 87.74 | 88.40 | 88.26 | 290,000 |
| 31 May 2024 | 88.98 | 89.48 | 88.09 | 89.38 | 89.24 | 295,900 |
| 30 May 2024 | 88.35 | 88.98 | 88.29 | 88.69 | 88.55 | 165,600 |
| 29 May 2024 | 88.32 | 88.39 | 87.82 | 87.95 | 87.81 | 1,597,100 |
| 28 May 2024 | 89.95 | 90.01 | 88.84 | 89.09 | 88.95 | 258,900 |
| 24 May 2024 | 89.45 | 89.86 | 89.18 | 89.76 | 89.62 | 470,100 |
| 23 May 2024 | 90.29 | 90.29 | 88.72 | 88.93 | 88.79 | 154,100 |
| 22 May 2024 | 90.48 | 90.65 | 89.50 | 89.90 | 89.76 | 135,700 |
| 21 May 2024 | 90.36 | 90.58 | 90.24 | 90.52 | 90.38 | 162,200 |
| 20 May 2024 | 90.40 | 90.86 | 90.28 | 90.69 | 90.55 | 139,200 |
| 17 May 2024 | 90.37 | 90.39 | 89.96 | 90.28 | 90.14 | 142,600 |
| 16 May 2024 | 91.15 | 91.19 | 90.16 | 90.16 | 90.02 | 214,600 |
| 15 May 2024 | 91.06 | 91.19 | 90.64 | 91.12 | 90.98 | 152,600 |
| 14 May 2024 | 89.90 | 90.31 | 89.83 | 90.16 | 90.02 | 236,900 |
| 13 May 2024 | 90.35 | 90.43 | 89.47 | 89.50 | 89.36 | 212,300 |
| 10 May 2024 | 90.36 | 90.40 | 89.73 | 89.93 | 89.79 | 122,600 |
| 09 May 2024 | 89.24 | 90.07 | 89.09 | 90.07 | 89.93 | 284,500 |
| 08 May 2024 | 89.16 | 89.35 | 88.88 | 89.16 | 89.02 | 130,900 |
| 07 May 2024 | 89.48 | 90.10 | 89.32 | 89.75 | 89.61 | 189,700 |
| 06 May 2024 | 88.67 | 89.36 | 88.63 | 89.35 | 89.21 | 373,900 |
| 03 May 2024 | 88.21 | 88.67 | 87.69 | 87.89 | 87.75 | 543,300 |
| 02 May 2024 | 86.72 | 87.13 | 85.76 | 87.00 | 86.86 | 195,300 |
| 01 May 2024 | 85.90 | 87.27 | 85.34 | 85.83 | 85.70 | 437,400 |
| 30 Apr 2024 | 87.14 | 87.34 | 85.84 | 85.84 | 85.71 | 261,700 |
| 29 Apr 2024 | 87.27 | 87.69 | 87.12 | 87.51 | 87.37 | 171,000 |
| 26 Apr 2024 | 86.85 | 87.37 | 86.78 | 87.00 | 86.86 | 118,000 |
| 25 Apr 2024 | 86.10 | 86.98 | 85.66 | 86.74 | 86.60 | 187,200 |
| 24 Apr 2024 | 87.14 | 87.64 | 86.37 | 86.99 | 86.85 | 578,300 |
| 23 Apr 2024 | 85.87 | 87.23 | 85.87 | 86.93 | 86.79 | 681,900 |
| 22 Apr 2024 | 85.24 | 86.18 | 84.82 | 85.58 | 85.45 | 316,100 |
| 19 Apr 2024 | 84.78 | 85.49 | 84.34 | 84.85 | 84.72 | 177,100 |
| 18 Apr 2024 | 85.63 | 86.07 | 84.78 | 85.03 | 84.90 | 239,400 |
| 17 Apr 2024 | 86.66 | 86.67 | 85.24 | 85.34 | 85.21 | 447,500 |
| 16 Apr 2024 | 86.25 | 86.66 | 85.60 | 86.10 | 85.97 | 303,600 |
| 15 Apr 2024 | 88.29 | 88.48 | 86.31 | 86.46 | 86.33 | 232,300 |
| 12 Apr 2024 | 88.40 | 88.57 | 87.22 | 87.48 | 87.34 | 231,800 |
| 11 Apr 2024 | 89.08 | 89.10 | 88.28 | 88.81 | 88.67 | 186,200 |
| 10 Apr 2024 | 88.52 | 89.40 | 88.18 | 88.79 | 88.65 | 430,000 |
| 09 Apr 2024 | 90.60 | 90.72 | 89.43 | 90.25 | 90.11 | 217,800 |
| 08 Apr 2024 | 90.46 | 90.64 | 90.10 | 90.40 | 90.26 | 346,500 |
| 05 Apr 2024 | 89.19 | 90.43 | 89.13 | 90.18 | 90.04 | 342,100 |
| 04 Apr 2024 | 90.81 | 91.04 | 88.94 | 89.13 | 88.99 | 310,600 |
| 03 Apr 2024 | 89.46 | 90.33 | 89.46 | 90.10 | 89.96 | 803,600 |
| 02 Apr 2024 | 90.09 | 90.13 | 89.30 | 89.74 | 89.60 | 685,900 |
| 01 Apr 2024 | 91.51 | 91.51 | 90.78 | 90.90 | 90.76 | 4,269,800 |
| 28 Mar 2024 | 91.30 | 91.74 | 91.12 | 91.25 | 91.11 | 188,500 |
| 27 Mar 2024 | 90.61 | 91.11 | 90.35 | 91.08 | 90.94 | 236,500 |
| 26 Mar 2024 | 90.44 | 90.53 | 89.96 | 89.96 | 89.82 | 712,600 |
| 25 Mar 2024 | 90.18 | 90.55 | 90.06 | 90.06 | 89.92 | 298,200 |
| 22 Mar 2024 | 90.60 | 90.68 | 89.88 | 90.15 | 90.01 | 653,100 |
| 21 Mar 2024 | 90.03 | 90.82 | 90.03 | 90.62 | 90.48 | 203,600 |
| 21 Mar 2024 | 0.145 Dividend | |||||
| 20 Mar 2024 | 88.53 | 89.88 | 88.45 | 89.67 | 89.39 | 249,600 |
| 19 Mar 2024 | 87.74 | 88.69 | 87.74 | 88.58 | 88.30 | 204,300 |
| 18 Mar 2024 | 88.31 | 88.50 | 87.88 | 87.88 | 87.60 | 148,700 |
| 15 Mar 2024 | 88.00 | 88.51 | 87.95 | 88.00 | 87.72 | 239,300 |
| 14 Mar 2024 | 89.14 | 89.38 | 87.62 | 88.30 | 88.02 | 251,600 |
| 13 Mar 2024 | 88.80 | 89.41 | 88.68 | 89.17 | 88.89 | 158,300 |
| 12 Mar 2024 | 88.11 | 88.79 | 87.79 | 88.68 | 88.40 | 314,700 |
| 11 Mar 2024 | 88.24 | 88.46 | 87.34 | 87.91 | 87.63 | 207,300 |
| 08 Mar 2024 | 89.75 | 90.19 | 88.32 | 88.58 | 88.30 | 301,400 |
| 07 Mar 2024 | 88.99 | 89.49 | 88.94 | 89.38 | 89.10 | 214,400 |
| 06 Mar 2024 | 88.55 | 88.92 | 88.07 | 88.45 | 88.17 | 419,700 |
| 05 Mar 2024 | 87.71 | 88.19 | 87.22 | 87.71 | 87.43 | 358,900 |
| 04 Mar 2024 | 88.08 | 88.72 | 88.05 | 88.19 | 87.91 | 320,700 |
| 01 Mar 2024 | 86.58 | 87.38 | 86.49 | 87.27 | 86.99 | 297,000 |
| 29 Feb 2024 | 86.23 | 86.65 | 85.85 | 86.46 | 86.19 | 200,900 |
| 28 Feb 2024 | 84.87 | 85.75 | 84.85 | 85.56 | 85.29 | 223,000 |
| 27 Feb 2024 | 85.42 | 85.42 | 85.02 | 85.34 | 85.07 | 181,300 |
| 26 Feb 2024 | 84.86 | 85.24 | 84.72 | 85.06 | 84.79 | 156,400 |
| 23 Feb 2024 | 84.80 | 85.11 | 84.38 | 84.90 | 84.63 | 521,800 |
| 22 Feb 2024 | 83.71 | 84.91 | 83.71 | 84.77 | 84.50 | 479,400 |
| 21 Feb 2024 | 82.51 | 82.96 | 82.23 | 82.80 | 82.54 | 338,400 |
| 20 Feb 2024 | 82.83 | 82.91 | 82.23 | 82.85 | 82.59 | 236,000 |
| 16 Feb 2024 | 84.24 | 84.47 | 83.46 | 83.54 | 83.28 | 341,300 |
| 15 Feb 2024 | 83.35 | 84.45 | 83.35 | 84.36 | 84.09 | 267,700 |
| 14 Feb 2024 | 82.18 | 82.90 | 81.85 | 82.76 | 82.50 | 233,800 |
| 13 Feb 2024 | 81.11 | 82.20 | 80.78 | 81.45 | 81.19 | 299,800 |
| 12 Feb 2024 | 82.58 | 83.43 | 82.58 | 83.08 | 82.82 | 291,000 |
| 09 Feb 2024 | 82.10 | 82.63 | 82.01 | 82.58 | 82.32 | 209,800 |
| 08 Feb 2024 | 80.94 | 81.89 | 80.94 | 81.84 | 81.58 | 161,200 |
| 07 Feb 2024 | 80.65 | 81.31 | 80.27 | 80.98 | 80.72 | 312,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.