UK markets close in 2 hours 23 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
85.83-0.01 (-0.01%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202485.9087.2785.3485.8385.83437,400
30 Apr 202487.1487.3485.8485.8485.84261,700
29 Apr 202487.2787.6987.1287.5187.51171,000
26 Apr 202486.8587.3786.7887.0087.00118,000
25 Apr 202486.1086.9885.6686.7486.74187,200
24 Apr 202487.1487.6486.3786.9986.99578,300
23 Apr 202485.8787.2385.8786.9386.93681,900
22 Apr 202485.2486.1884.8285.5885.58316,100
19 Apr 202484.7885.4984.3484.8584.85177,100
18 Apr 202485.6386.0784.7885.0385.03239,400
17 Apr 202486.6686.6785.2485.3485.34447,500
16 Apr 202486.2586.6685.6086.1086.10303,600
15 Apr 202488.2988.4886.3186.4686.46232,300
12 Apr 202488.4088.5787.2287.4887.48231,800
11 Apr 202489.0889.1088.2888.8188.81186,200
10 Apr 202488.5289.4088.1888.7988.79430,000
09 Apr 202490.6090.7289.4390.2590.25217,800
08 Apr 202490.4690.6490.1090.4090.40346,500
05 Apr 202489.1990.4389.1390.1890.18342,100
04 Apr 202490.8191.0488.9489.1389.13310,600
03 Apr 202489.4690.3389.4690.1090.10803,600
02 Apr 202490.0990.1389.3089.7489.74685,900
01 Apr 202491.5191.5190.7890.9090.904,269,800
28 Mar 202491.3091.7491.1291.2591.25188,500
27 Mar 202490.6191.1190.3591.0891.08236,500
26 Mar 202490.4490.5389.9689.9689.96712,600
25 Mar 202490.1890.5590.0690.0690.06298,200
22 Mar 202490.6090.6889.8890.1590.15653,100
21 Mar 202490.0390.8290.0390.6290.62203,600
21 Mar 20240.145 Dividend
20 Mar 202488.5389.8888.4589.6789.53249,600
19 Mar 202487.7488.6987.7488.5888.44204,300
18 Mar 202488.3188.5087.8887.8887.74148,700
15 Mar 202488.0088.5187.9588.0087.86239,300
14 Mar 202489.1489.3887.6288.3088.16251,600
13 Mar 202488.8089.4188.6889.1789.03158,300
12 Mar 202488.1188.7987.7988.6888.54314,700
11 Mar 202488.2488.4687.3487.9187.77207,300
08 Mar 202489.7590.1988.3288.5888.44301,400
07 Mar 202488.9989.4988.9489.3889.24214,400
06 Mar 202488.5588.9288.0788.4588.31419,700
05 Mar 202487.7188.1987.2287.7187.57358,900
04 Mar 202488.0888.7288.0588.1988.05320,700
01 Mar 202486.5887.3886.4987.2787.13297,000
29 Feb 202486.2386.6585.8586.4686.32200,900
28 Feb 202484.8785.7584.8585.5685.42223,000
27 Feb 202485.4285.4285.0285.3485.20181,300
26 Feb 202484.8685.2484.7285.0684.92156,400
23 Feb 202484.8085.1184.3884.9084.76521,800
22 Feb 202483.7184.9183.7184.7784.63479,400
21 Feb 202482.5182.9682.2382.8082.67338,400
20 Feb 202482.8382.9182.2382.8582.72236,000
16 Feb 202484.2484.4783.4683.5483.40341,300
15 Feb 202483.3584.4583.3584.3684.22267,700
14 Feb 202482.1882.9081.8582.7682.63233,800
13 Feb 202481.1182.2080.7881.4581.32299,800
12 Feb 202482.5883.4382.5883.0882.95291,000
09 Feb 202482.1082.6382.0182.5882.45209,800
08 Feb 202480.9481.8980.9481.8481.71161,200
07 Feb 202480.6581.3180.2780.9880.85312,100
06 Feb 202479.7880.3379.6980.3180.18377,400
05 Feb 202480.0180.0979.0679.7879.651,064,500
02 Feb 202479.7680.7979.3880.4480.31489,700
01 Feb 202479.2580.2078.7580.1580.02836,300
31 Jan 202480.0780.3978.8678.9078.77226,100
30 Jan 202480.0480.3279.8680.1580.02139,600
29 Jan 202479.4180.2579.2980.2280.09164,900
26 Jan 202479.6479.8779.2179.4579.32216,700
25 Jan 202479.6179.8379.0879.4679.33212,800
24 Jan 202480.1680.1978.9178.9678.83242,700
23 Jan 202480.2580.3779.2779.6179.48159,700
22 Jan 202479.5180.0979.5179.9979.86227,300
19 Jan 202478.4479.0978.1079.0478.91243,300
18 Jan 202477.9178.2577.3678.1978.06203,000
17 Jan 202477.0077.4976.8977.4277.29337,300
16 Jan 202477.6578.0777.3277.8077.67355,200
12 Jan 202478.5978.8477.8278.1277.99159,300
11 Jan 202477.9978.1177.1578.0377.90238,700
10 Jan 202477.8078.1177.5078.0077.87195,900
09 Jan 202477.5677.9777.1977.6977.56229,300
08 Jan 202476.9678.1276.7478.1277.99318,500
05 Jan 202476.5177.4076.4876.9576.83260,300
04 Jan 202476.8777.2776.7476.8176.69331,800
03 Jan 202478.0878.0876.8676.9276.80704,800
02 Jan 202478.7379.2278.3078.6678.533,258,800
29 Dec 202379.6879.9879.1779.2279.09195,900
28 Dec 202379.8780.1479.6879.9579.82481,000
27 Dec 202380.1380.2979.7980.0179.88964,800
26 Dec 202379.4780.2379.4680.0479.91145,100
22 Dec 202379.3679.6879.0579.4479.31266,800
21 Dec 202378.7379.1778.4379.1779.04262,600
20 Dec 202379.0979.6378.0178.0377.90433,200
20 Dec 20230.269 Dividend
19 Dec 202379.0479.5678.8879.5679.16229,700
18 Dec 202378.7878.8778.3678.6278.23228,900
15 Dec 202379.2879.2978.3378.4878.09309,900
14 Dec 202378.6179.4778.5679.1978.79352,300
13 Dec 202376.0277.7575.7377.6877.29486,400
12 Dec 202375.9976.3575.6376.0575.67183,100
11 Dec 202375.5876.1075.5876.0375.65178,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...