iShares SP Mid-Cap 400 Gr... (IJK)
AMEX: IJK
· Real-Time Price · USD
95.10
2.19 (2.36%)
At close: Aug 22, 2025, 3:59 PM
95.16
0.06%
After-hours: Aug 22, 2025, 05:51 PM EDT
IJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.29 | 95.65 | 93.26 | 95.16 | 95.16 | 2.42% | 365,835 |
| Aug 21, 2025 | 92.48 | 93.02 | 92.33 | 92.91 | 92.91 | -0.05% | 155,741 |
| Aug 20, 2025 | 93.14 | 93.39 | 92.31 | 92.96 | 92.96 | -0.52% | 144,819 |
| Aug 19, 2025 | 93.59 | 94.17 | 93.18 | 93.45 | 93.45 | -0.12% | 198,200 |
| Aug 18, 2025 | 93.25 | 93.61 | 93.25 | 93.56 | 93.56 | 0.42% | 155,313 |
| Aug 15, 2025 | 93.67 | 93.75 | 93.11 | 93.17 | 93.17 | -0.51% | 150,700 |
| Aug 14, 2025 | 93.96 | 93.97 | 93.26 | 93.65 | 93.65 | -1.42% | 224,025 |
| Aug 13, 2025 | 94.39 | 95.08 | 93.73 | 95.00 | 95.00 | 1.11% | 194,718 |
| Aug 12, 2025 | 92.38 | 94.00 | 92.23 | 93.96 | 93.96 | 2.36% | 187,536 |
| Aug 11, 2025 | 92.23 | 92.49 | 91.70 | 91.79 | 91.79 | -0.47% | 138,500 |
| Aug 8, 2025 | 92.68 | 92.93 | 92.09 | 92.22 | 92.22 | -0.09% | 154,800 |
| Aug 7, 2025 | 93.65 | 93.65 | 91.86 | 92.30 | 92.30 | -0.42% | 383,800 |
| Aug 6, 2025 | 92.91 | 92.91 | 92.15 | 92.69 | 92.69 | -0.19% | 203,106 |
| Aug 5, 2025 | 93.25 | 93.34 | 92.14 | 92.87 | 92.87 | -0.12% | 310,645 |
| Aug 4, 2025 | 92.46 | 92.99 | 92.26 | 92.98 | 92.98 | 1.30% | 498,230 |
| Aug 1, 2025 | 91.84 | 92.14 | 90.44 | 91.79 | 91.79 | -1.33% | 400,145 |
| Jul 31, 2025 | 93.91 | 94.30 | 92.83 | 93.03 | 93.03 | -1.37% | 141,800 |
| Jul 30, 2025 | 94.63 | 95.16 | 93.82 | 94.32 | 94.32 | -0.05% | 174,924 |
| Jul 29, 2025 | 94.91 | 94.91 | 94.12 | 94.37 | 94.37 | -0.04% | 136,300 |
| Jul 28, 2025 | 94.98 | 94.98 | 94.19 | 94.41 | 94.41 | -0.22% | 120,700 |