iShares S&P Mid-Cap 400 Growth ETF

IJK
🏛️ usa →
96.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 79.68 79.98 79.17 79.22 0.2M
2023-12-28 79.87 80.14 79.68 79.95 0.5M
2023-12-27 80.13 80.29 79.79 80.01 1.0M
2023-12-26 79.47 80.23 79.46 80.04 0.1M
2023-12-22 79.36 79.68 79.05 79.44 0.3M
2023-12-21 78.73 79.17 78.43 79.17 0.3M
2023-12-20 79.09 79.63 78.01 78.03 0.4M
2023-12-19 79.04 79.56 78.88 79.56 0.2M
2023-12-18 78.78 78.87 78.36 78.62 0.2M
2023-12-15 79.28 79.29 78.33 78.48 0.3M
2023-12-14 78.61 79.47 78.56 79.19 0.4M
2023-12-13 76.02 77.75 75.73 77.68 0.5M
2023-12-12 75.99 76.35 75.63 76.05 0.2M
2023-12-11 75.58 76.10 75.58 76.03 0.2M
2023-12-08 75.34 76.03 75.33 75.69 0.2M
2023-12-07 75.13 75.39 74.94 75.38 0.4M
2023-12-06 75.59 76.15 74.98 75.07 0.8M
2023-12-05 75.80 75.81 75.10 75.23 0.3M
2023-12-04 75.29 76.16 75.25 76.05 0.3M
2023-12-01 73.90 75.63 73.75 75.58 1.1M
2023-11-30 73.77 74.04 73.47 73.97 0.3M
2023-11-29 73.80 74.18 73.41 73.48 0.2M
2023-11-28 73.76 73.89 73.17 73.24 0.4M
2023-11-27 73.65 74.02 73.39 73.86 1.1M
2023-11-24 73.67 74.08 73.64 74.06 0.4M
2023-11-22 73.52 73.91 73.35 73.65 0.5M
2023-11-21 73.21 73.45 73.15 73.24 0.2M
2023-11-20 73.18 73.65 72.91 73.48 0.3M
2023-11-17 73.00 73.34 72.95 73.13 0.2M
2023-11-16 73.19 73.44 72.40 72.67 0.3M
2023-11-15 73.34 74.26 73.32 73.38 0.3M
2023-11-14 72.17 73.40 72.17 73.27 0.2M
2023-11-13 70.58 71.00 70.50 70.84 0.3M
2023-11-10 70.21 70.82 69.95 70.81 0.2M
2023-11-09 70.80 70.82 69.85 69.92 0.3M
2023-11-08 70.89 71.13 70.43 70.56 0.2M
2023-11-07 70.90 71.07 70.52 70.89 0.2M
2023-11-06 71.73 71.73 70.82 71.12 0.5M
2023-11-03 71.21 72.05 71.21 71.70 0.5M
2023-11-02 69.94 70.60 69.91 70.56 0.3M
2023-11-01 68.71 69.33 68.29 69.25 0.6M
2023-10-31 68.38 68.92 68.30 68.75 0.3M
2023-10-30 68.29 68.56 67.63 68.17 0.3M
2023-10-27 68.75 68.77 67.66 67.78 0.4M
2023-10-26 68.42 69.01 68.25 68.49 0.5M
2023-10-25 68.98 69.10 68.21 68.24 0.3M
2023-10-24 69.50 69.85 69.10 69.40 0.2M
2023-10-23 69.27 69.79 68.96 69.04 0.3M
2023-10-20 70.50 70.65 69.58 69.66 0.4M
2023-10-19 71.31 71.72 70.27 70.47 0.8M
2023-10-18 72.45 72.45 71.42 71.45 0.3M
2023-10-17 71.86 73.42 71.86 73.06 0.3M
2023-10-16 71.66 72.35 71.48 72.23 0.2M
2023-10-13 71.64 71.68 70.86 71.06 0.2M
2023-10-12 72.81 72.86 71.02 71.40 0.2M
2023-10-11 72.73 73.00 72.22 72.76 0.2M
2023-10-10 72.23 73.02 72.17 72.57 0.4M
2023-10-09 71.04 72.13 70.88 71.97 0.2M
2023-10-06 70.27 71.67 70.12 71.27 0.4M
2023-10-05 70.58 70.96 70.25 70.67 0.6M
2023-10-04 70.52 70.76 69.86 70.67 0.6M
2023-10-03 71.01 71.23 70.11 70.43 0.4M
2023-10-02 72.18 72.25 71.08 71.37 0.8M
2023-09-29 73.20 73.24 72.23 72.24 0.3M
2023-09-28 72.12 73.04 72.12 72.67 0.2M
2023-09-27 71.90 72.38 71.54 72.06 0.3M
2023-09-26 71.96 72.35 71.45 71.48 0.2M
2023-09-25 71.93 72.83 71.93 72.71 0.3M
2023-09-22 72.48 72.72 72.20 72.22 0.3M
2023-09-21 73.27 73.27 72.26 72.26 0.4M
2023-09-20 74.44 74.74 73.60 73.60 0.2M
2023-09-19 74.43 74.56 73.91 74.13 0.2M
2023-09-18 74.33 74.63 74.17 74.35 0.2M
2023-09-15 74.85 74.88 74.09 74.22 0.2M
2023-09-14 74.82 75.19 74.69 75.16 0.2M
2023-09-13 74.68 74.76 74.04 74.28 0.2M
2023-09-12 74.57 75.00 74.46 74.68 0.2M
2023-09-11 74.89 74.96 74.51 74.62 0.2M
2023-09-08 74.53 74.73 74.30 74.34 0.3M
2023-09-07 74.60 74.74 74.10 74.36 2.2M
2023-09-06 75.03 75.52 74.66 74.94 0.3M
2023-09-05 76.43 76.52 75.08 75.09 0.5M
2023-09-01 76.65 77.01 76.54 76.84 1.1M
2023-08-31 76.31 76.62 76.22 76.23 0.1M
2023-08-30 76.02 76.56 76.02 76.25 0.2M
2023-08-29 75.04 76.08 74.80 76.04 0.2M
2023-08-28 74.70 75.43 74.70 75.05 0.2M
2023-08-25 74.43 74.79 73.69 74.50 0.2M
2023-08-24 74.76 75.27 74.08 74.11 0.2M
2023-08-23 74.14 75.00 74.07 74.91 0.2M
2023-08-22 74.56 74.72 74.08 74.17 0.4M
2023-08-21 74.37 74.62 73.83 74.43 0.2M
2023-08-18 73.47 74.39 73.42 74.26 0.2M
2023-08-17 75.24 75.33 73.96 73.96 0.2M
2023-08-16 75.54 75.98 75.04 75.09 0.1M
2023-08-15 76.16 76.16 75.53 75.56 0.2M
2023-08-14 76.09 76.56 75.78 76.56 0.2M
2023-08-11 76.02 76.50 75.89 76.25 0.5M
2023-08-10 76.47 77.01 75.89 76.20 0.2M
2023-08-09 76.72 76.72 76.07 76.27 0.3M
2023-08-08 76.49 76.72 75.94 76.60 0.3M
2023-08-07 76.91 77.33 76.71 77.25 0.1M
2023-08-04 76.90 77.42 76.45 76.67 0.2M
2023-08-03 76.42 76.89 76.16 76.54 0.2M
2023-08-02 77.02 77.17 76.51 76.78 0.5M
2023-08-01 77.29 77.81 77.17 77.66 0.7M
2023-07-31 77.82 78.04 77.52 77.84 0.1M
2023-07-28 77.53 77.79 77.31 77.64 0.3M
2023-07-27 78.28 78.28 76.83 76.95 0.3M
2023-07-26 77.54 78.15 77.54 77.94 0.2M
2023-07-25 77.27 78.04 77.27 77.69 0.1M
2023-07-24 77.47 77.93 77.28 77.44 0.2M
2023-07-21 77.81 77.81 77.36 77.54 0.2M
2023-07-20 77.94 77.95 77.24 77.46 0.2M
2023-07-19 77.99 78.25 77.52 77.81 0.2M
2023-07-18 77.07 77.84 77.02 77.76 0.2M
2023-07-17 76.37 77.22 76.29 77.09 0.5M
2023-07-14 76.95 76.95 76.14 76.51 0.2M
2023-07-13 76.99 77.13 76.73 77.04 0.3M
2023-07-12 76.96 77.01 76.55 76.74 0.2M
2023-07-11 75.50 76.22 75.47 76.12 0.2M
2023-07-10 74.30 75.35 74.30 75.35 0.2M
2023-07-07 73.70 74.90 73.70 74.36 0.5M
2023-07-06 73.87 73.90 73.12 73.77 0.4M
2023-07-05 75.03 75.03 74.41 74.54 1.3M
2023-07-03 75.04 75.32 74.85 75.14 2.9M
2023-06-30 74.91 75.32 74.70 75.00 0.2M
2023-06-29 73.61 74.47 73.50 74.44 0.2M
2023-06-28 73.41 73.62 73.05 73.55 0.2M
2023-06-27 72.58 73.61 72.55 73.48 0.2M
2023-06-26 72.09 72.87 72.09 72.48 0.2M
2023-06-23 72.13 72.56 72.00 72.01 0.1M
2023-06-22 72.96 72.96 72.43 72.78 0.2M
2023-06-21 72.73 73.39 72.62 73.05 0.7M
2023-06-20 73.11 73.13 72.64 72.94 0.2M
2023-06-16 74.09 74.20 73.30 73.47 0.2M
2023-06-15 72.85 73.88 72.72 73.82 0.2M
2023-06-14 73.76 74.06 72.66 73.15 0.3M
2023-06-13 73.31 73.91 73.23 73.63 0.2M
2023-06-12 72.74 73.08 72.36 72.92 0.2M
2023-06-09 73.10 73.10 72.40 72.60 0.1M
2023-06-08 73.12 73.24 72.70 73.01 0.2M
2023-06-07 72.53 73.38 72.53 73.24 0.2M
2023-06-06 71.12 72.62 71.12 72.54 0.2M
2023-06-05 71.68 71.68 70.87 71.21 0.2M
2023-06-02 70.50 71.93 70.50 71.90 0.3M
2023-06-01 69.18 69.94 68.90 69.77 1.2M
2023-05-31 69.75 69.92 68.80 69.13 0.2M
2023-05-30 70.35 70.60 69.77 69.96 0.8M
2023-05-26 69.72 70.33 69.69 70.11 0.2M
2023-05-25 69.60 69.84 69.14 69.62 0.2M
2023-05-24 69.84 69.93 69.42 69.62 0.2M
2023-05-23 70.77 71.13 70.07 70.17 0.3M
2023-05-22 70.77 71.27 70.58 70.98 0.8M
2023-05-19 71.54 71.64 70.42 70.67 0.1M
2023-05-18 70.31 71.24 70.16 71.12 0.2M
2023-05-17 69.93 70.66 69.52 70.52 0.2M
2023-05-16 70.21 70.21 69.56 69.59 0.2M
2023-05-15 70.23 70.78 70.04 70.57 0.2M
2023-05-12 70.23 70.58 69.66 70.13 0.1M
2023-05-11 70.16 70.27 69.68 70.01 0.2M
2023-05-10 71.02 71.02 69.81 70.55 0.4M
2023-05-09 70.12 70.53 69.98 70.21 0.4M
2023-05-08 70.84 70.91 70.18 70.38 0.1M
2023-05-05 70.21 70.82 70.08 70.64 0.3M
2023-05-04 69.91 70.08 69.03 69.30 0.9M
2023-05-03 70.54 71.46 70.29 70.34 0.2M
2023-05-02 71.01 71.01 69.49 70.36 0.3M
2023-05-01 71.11 71.74 71.09 71.30 1.3M
2023-04-28 70.53 71.26 70.51 71.14 0.2M
2023-04-27 69.84 70.72 69.58 70.68 0.1M
2023-04-26 70.21 70.46 69.58 69.72 0.2M
2023-04-25 71.25 71.40 70.35 70.35 0.2M
2023-04-24 71.57 71.96 71.37 71.69 0.4M
2023-04-21 71.59 71.72 71.02 71.59 0.2M
2023-04-20 71.26 71.81 71.26 71.57 0.1M
2023-04-19 71.48 71.82 71.28 71.70 0.2M
2023-04-18 72.01 72.19 71.40 71.73 0.2M
2023-04-17 71.37 71.80 71.24 71.77 0.2M
2023-04-14 71.56 72.10 70.95 71.34 0.2M
2023-04-13 71.29 71.78 70.94 71.62 0.2M
2023-04-12 71.83 71.94 71.07 71.15 0.3M
2023-04-11 71.17 71.68 71.01 71.39 0.2M
2023-04-10 69.65 70.85 69.65 70.81 0.2M
2023-04-06 69.98 70.15 69.69 69.96 0.3M
2023-04-05 70.14 70.43 69.58 70.12 0.4M
2023-04-04 71.76 71.76 70.14 70.46 0.8M
2023-04-03 71.61 71.97 71.06 71.70 1.5M
2023-03-31 70.78 71.59 70.78 71.51 0.2M
2023-03-30 70.66 70.83 70.15 70.37 0.3M
2023-03-29 70.10 70.19 69.69 70.16 0.2M
2023-03-28 69.05 69.63 69.05 69.38 0.3M
2023-03-27 69.24 69.61 68.73 69.26 0.3M
2023-03-24 67.67 68.60 67.03 68.55 0.4M
2023-03-23 68.62 69.51 67.61 68.08 1.4M
2023-03-22 70.05 70.31 68.40 68.42 0.3M
2023-03-21 69.87 70.37 69.75 70.05 0.2M
2023-03-20 68.24 69.31 68.24 68.95 0.3M
2023-03-17 68.68 68.88 67.58 67.78 0.2M
2023-03-16 67.54 69.44 67.40 69.25 0.3M
2023-03-15 68.45 68.53 67.19 68.29 0.2M
2023-03-14 69.80 70.35 68.96 69.74 0.3M
2023-03-13 68.40 69.35 67.74 68.35 0.3M
2023-03-10 70.99 70.99 68.97 69.39 0.2M
2023-03-09 72.62 73.00 71.16 71.22 0.2M
2023-03-08 72.82 72.97 72.14 72.57 0.2M
2023-03-07 73.36 73.66 72.48 72.65 0.2M
2023-03-06 74.03 74.09 73.16 73.39 0.2M
2023-03-03 73.46 74.20 73.17 74.13 0.2M
2023-03-02 72.32 73.35 72.19 73.31 0.3M
2023-03-01 72.48 72.96 72.46 72.82 0.3M
2023-02-28 72.86 73.23 72.57 72.57 0.1M
2023-02-27 73.04 73.56 72.58 72.76 0.1M
2023-02-24 72.03 72.74 71.88 72.65 0.3M
2023-02-23 72.84 73.25 72.09 72.87 0.1M
2023-02-22 72.45 72.89 72.16 72.40 0.2M
2023-02-21 73.22 73.40 72.22 72.26 0.4M
2023-02-17 73.87 74.17 73.57 74.03 0.1M
2023-02-16 73.89 74.96 73.70 74.17 0.2M
2023-02-15 73.73 74.55 73.51 74.52 0.1M
2023-02-14 73.76 74.58 73.45 74.12 0.5M
2023-02-13 73.38 74.04 73.20 74.01 0.1M
2023-02-10 72.84 73.27 72.68 73.26 0.2M
2023-02-09 74.01 74.35 72.77 72.91 0.2M
2023-02-08 74.06 74.33 73.53 73.68 0.2M
2023-02-07 73.67 74.53 72.98 74.39 0.1M
2023-02-06 74.11 74.34 73.53 73.72 0.4M
2023-02-03 74.17 75.06 74.16 74.42 0.4M
2023-02-02 74.67 75.04 74.28 74.78 0.4M
2023-02-01 72.99 74.71 72.79 74.22 0.5M
2023-01-31 71.68 73.19 71.68 73.19 0.1M
2023-01-30 71.75 72.47 71.53 71.56 0.5M
2023-01-27 71.99 72.70 71.99 72.39 0.1M
2023-01-26 72.08 72.30 71.53 72.30 0.3M
2023-01-25 70.83 71.69 70.59 71.69 0.2M
2023-01-24 71.41 71.73 71.01 71.53 0.4M
2023-01-23 70.95 71.82 70.88 71.58 0.4M
2023-01-20 70.03 70.88 69.65 70.88 0.2M
2023-01-19 70.09 70.36 69.60 69.83 0.2M
2023-01-18 71.71 72.14 70.53 70.55 0.3M
2023-01-17 71.51 71.94 71.30 71.45 0.4M
2023-01-13 70.88 71.70 70.75 71.67 0.2M
2023-01-12 70.90 71.40 70.35 71.23 0.5M
2023-01-11 70.13 70.67 70.08 70.62 0.3M
2023-01-10 69.12 69.93 68.97 69.89 0.2M
2023-01-09 69.71 70.20 69.27 69.31 0.4M
2023-01-06 68.29 69.48 68.17 69.32 0.3M
2023-01-05 68.18 68.21 67.59 67.79 0.6M
2023-01-04 68.16 68.93 68.05 68.61 0.5M
2023-01-03 68.78 69.03 67.27 67.77 0.6M