IJK
AMEXMarket ClosediShares S&P Mid-Cap 400 Growth ETF
$97.10
$0.72 (-0.74%)
As of 10:31 AM
Open
$97.67
High
$97.78
Low
$96.50
Prev Close
$97.82
52W High
$99.90
52W Low
$71.69
Volume
138.59K
Mkt Cap
$9.14B
iShares S&P Mid-Cap 400 Growth ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $97.56 | $97.72 | $96.54 | $97.10 | 141,272 |
| 12/15/2025 | $98.66 | $98.73 | $97.61 | $97.82 | 191,624 |
| 12/12/2025 | $99.90 | $99.90 | $97.88 | $98.17 | 109,014 |
| 12/11/2025 | $98.61 | $99.79 | $98.61 | $99.67 | 190,800 |
| 12/10/2025 | $97.09 | $98.97 | $97.09 | $98.72 | 221,300 |
| 12/9/2025 | $96.83 | $97.81 | $96.83 | $97.06 | 145,900 |
| 12/8/2025 | $97.80 | $97.88 | $96.96 | $97.20 | 177,745 |
| 12/5/2025 | $97.71 | $98.13 | $97.38 | $97.72 | 171,030 |
| 12/4/2025 | $96.93 | $97.92 | $96.91 | $97.62 | 175,600 |
| 12/3/2025 | $96.17 | $97.00 | $96.10 | $96.84 | 442,722 |
| 12/2/2025 | $97.10 | $97.21 | $96.44 | $96.46 | 94,500 |
| 12/1/2025 | $96.19 | $97.38 | $96.19 | $96.55 | 153,127 |
| 11/28/2025 | $97.15 | $97.44 | $96.83 | $97.37 | 54,015 |
| 11/26/2025 | $96.13 | $97.48 | $96.11 | $96.77 | 178,731 |
| 11/25/2025 | $94.41 | $96.23 | $94.27 | $96.16 | 140,900 |
| 11/24/2025 | $93.67 | $94.67 | $93.46 | $94.34 | 219,297 |
| 11/21/2025 | $91.77 | $93.93 | $91.59 | $93.42 | 478,621 |
| 11/20/2025 | $94.37 | $94.84 | $91.30 | $91.45 | 167,000 |
| 11/19/2025 | $93.12 | $93.64 | $92.61 | $93.18 | 225,132 |
| 11/18/2025 | $92.22 | $93.37 | $91.98 | $92.89 | 328,800 |
| 11/17/2025 | $94.12 | $94.47 | $92.40 | $92.82 | 189,001 |
| 11/14/2025 | $93.27 | $95.11 | $93.27 | $94.44 | 183,800 |
| 11/13/2025 | $96.27 | $96.57 | $94.29 | $94.53 | 215,942 |
| 11/12/2025 | $96.66 | $97.42 | $96.66 | $96.80 | 93,300 |
| 11/11/2025 | $96.56 | $96.81 | $96.05 | $96.45 | 132,906 |
| 11/10/2025 | $96.76 | $97.05 | $95.76 | $96.71 | 183,300 |
| 11/7/2025 | $94.16 | $95.97 | $94.03 | $95.97 | 216,100 |
| 11/6/2025 | $95.84 | $95.92 | $94.40 | $94.87 | 166,200 |
| 11/5/2025 | $95.17 | $96.36 | $95.17 | $95.70 | 128,200 |
| 11/4/2025 | $94.84 | $95.58 | $94.61 | $95.10 | 202,421 |
| 11/3/2025 | $96.17 | $96.17 | $94.85 | $95.98 | 161,900 |
| 10/31/2025 | $95.84 | $96.37 | $95.44 | $96.10 | 156,400 |
| 10/30/2025 | $95.84 | $96.85 | $95.44 | $95.44 | 183,035 |
| 10/29/2025 | $96.79 | $97.67 | $96.11 | $96.52 | 195,228 |
| 10/28/2025 | $97.81 | $97.81 | $96.93 | $96.96 | 197,849 |
| 10/27/2025 | $98.20 | $98.23 | $97.55 | $97.90 | 188,000 |
| 10/24/2025 | $97.65 | $97.84 | $97.27 | $97.30 | 99,100 |
| 10/23/2025 | $95.32 | $96.71 | $95.25 | $96.57 | 125,800 |
| 10/22/2025 | $96.11 | $96.34 | $94.54 | $94.92 | 213,443 |
| 10/21/2025 | $95.63 | $96.50 | $95.31 | $96.25 | 202,945 |
| 10/20/2025 | $95.37 | $95.85 | $95.21 | $95.67 | 153,043 |
| 10/17/2025 | $94.48 | $94.99 | $93.98 | $94.63 | 206,306 |
| 10/16/2025 | $96.01 | $96.01 | $94.17 | $94.57 | 147,746 |
| 10/15/2025 | $96.33 | $96.66 | $94.99 | $95.66 | 95,903 |
| 10/14/2025 | $93.99 | $96.16 | $93.95 | $95.64 | 154,231 |
| 10/13/2025 | $94.33 | $95.35 | $94.33 | $95.04 | 176,900 |
| 10/10/2025 | $95.88 | $96.12 | $93.10 | $93.11 | 166,230 |
| 10/9/2025 | $96.81 | $96.82 | $95.48 | $95.70 | 170,401 |
| 10/8/2025 | $96.08 | $96.81 | $95.57 | $96.73 | 191,539 |
| 10/7/2025 | $96.91 | $96.91 | $95.04 | $95.56 | 132,800 |
| 10/6/2025 | $96.95 | $97.18 | $96.26 | $96.62 | 121,000 |
| 10/3/2025 | $96.58 | $97.04 | $96.21 | $96.45 | 127,800 |
| 10/2/2025 | $96.17 | $96.40 | $95.53 | $96.25 | 113,600 |
| 10/1/2025 | $95.57 | $96.25 | $95.56 | $96.08 | 126,500 |
| 9/30/2025 | $95.84 | $96.17 | $95.10 | $95.89 | 165,524 |
| 9/29/2025 | $96.41 | $96.41 | $95.68 | $95.88 | 138,100 |
| 9/26/2025 | $95.32 | $96.07 | $95.19 | $96.00 | 114,734 |
| 9/25/2025 | $94.78 | $95.19 | $94.42 | $95.03 | 204,100 |
| 9/24/2025 | $96.76 | $96.99 | $95.56 | $95.61 | 94,425 |
| 9/23/2025 | $96.86 | $97.52 | $96.43 | $96.62 | 207,100 |
| 9/22/2025 | $96.40 | $96.90 | $96.09 | $96.74 | 493,500 |
| 9/19/2025 | $97.37 | $97.37 | $96.40 | $96.66 | 103,900 |
| 9/18/2025 | $96.47 | $97.40 | $96.30 | $97.24 | 159,100 |