iShares SP Mid-Cap 400 Gr... (IJK)
AMEX: IJK
· Real-Time Price · USD
96.31
0.23 (0.24%)
At close: Oct 02, 2025, 3:59 PM
96.25
-0.06%
After-hours: Oct 02, 2025, 05:43 PM EDT
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 95.57 | 96.25 | 95.56 | 96.08 | 96.08 | 0.20% | 126,228 |
| Sep 30, 2025 | 95.84 | 96.17 | 95.10 | 95.89 | 95.89 | 0.01% | 165,524 |
| Sep 29, 2025 | 96.41 | 96.41 | 95.68 | 95.88 | 95.88 | -0.13% | 138,100 |
| Sep 26, 2025 | 95.32 | 96.07 | 95.19 | 96.00 | 96.00 | 1.02% | 114,734 |
| Sep 25, 2025 | 94.78 | 95.19 | 94.42 | 95.03 | 95.03 | -0.61% | 204,100 |
| Sep 24, 2025 | 96.76 | 96.99 | 95.56 | 95.61 | 95.61 | -1.05% | 94,425 |
| Sep 23, 2025 | 96.86 | 97.52 | 96.43 | 96.62 | 96.62 | -0.12% | 207,100 |
| Sep 22, 2025 | 96.40 | 96.90 | 96.09 | 96.74 | 96.74 | 0.08% | 493,500 |
| Sep 19, 2025 | 97.37 | 97.37 | 96.40 | 96.66 | 96.66 | -0.60% | 103,900 |
| Sep 18, 2025 | 96.47 | 97.40 | 96.30 | 97.24 | 97.24 | 1.37% | 159,100 |
| Sep 17, 2025 | 96.40 | 97.40 | 95.25 | 95.93 | 95.93 | -0.15% | 184,700 |
| Sep 16, 2025 | 96.49 | 96.54 | 95.60 | 96.07 | 96.07 | -0.56% | 157,700 |
| Sep 15, 2025 | 96.73 | 97.18 | 96.48 | 96.61 | 96.45 | 0.22% | 149,800 |
| Sep 12, 2025 | 97.34 | 97.34 | 96.40 | 96.40 | 96.24 | -1.22% | 112,700 |
| Sep 11, 2025 | 96.18 | 97.59 | 96.18 | 97.59 | 97.42 | 1.87% | 214,600 |
| Sep 10, 2025 | 96.07 | 96.57 | 95.41 | 95.80 | 95.64 | -0.05% | 128,909 |
| Sep 9, 2025 | 96.66 | 96.66 | 95.55 | 95.85 | 95.69 | -0.97% | 183,800 |
| Sep 8, 2025 | 96.83 | 96.94 | 96.15 | 96.79 | 96.63 | 0.11% | 296,500 |
| Sep 5, 2025 | 96.60 | 97.43 | 95.81 | 96.68 | 96.52 | 0.55% | 257,700 |
| Sep 4, 2025 | 95.01 | 96.15 | 94.78 | 96.15 | 95.99 | 1.55% | 162,700 |
Page 1 of 136