NYSEArca - Delayed Quote
USD
iShares S&P Mid-Cap 400 Growth ETF (IJK)
107.94
-2.07
(-1.88%)
At close: October 30 at 4:00:00 PM EDT
Trade IJK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
108.49
109.34
107.05
107.94
107.94
631,000
Oct 29, 2026
108.66
110.41
108.66
110.01
110.01
273,700
Oct 28, 2026
109.02
109.40
108.41
109.06
109.06
295,600
Oct 27, 2026
108.26
108.57
107.66
108.56
108.56
238,500
Oct 26, 2026
107.28
108.44
107.14
107.83
107.83
251,900
Oct 23, 2026
106.81
107.21
106.02
106.79
106.79
258,400
Oct 22, 2026
108.30
108.34
106.83
107.53
107.53
337,100
Oct 21, 2026
109.97
110.28
109.43
109.87
109.87
195,400
Oct 20, 2026
108.25
109.85
108.10
109.24
109.24
441,700
Oct 19, 2026
108.80
108.95
108.06
108.45
108.45
321,900
Oct 16, 2026
110.08
110.12
107.73
108.13
108.13
369,600
Oct 15, 2026
108.51
109.87
107.78
109.84
109.84
223,700
Oct 14, 2026
109.87
110.42
108.47
108.88
108.88
213,300
Oct 13, 2026
110.81
111.32
109.94
110.85
110.85
736,300
Oct 12, 2026
111.96
111.98
111.07
111.10
111.10
246,700
Oct 9, 2026
111.51
112.36
110.89
112.03
112.03
310,800
Oct 8, 2026
110.31
111.14
110.17
110.90
110.90
328,500
Oct 7, 2026
111.83
111.83
110.61
110.99
110.99
296,200
Oct 6, 2026
113.07
113.56
112.76
113.06
113.06
462,400
Oct 5, 2026
111.80
112.98
111.04
112.42
112.42
872,400
Oct 2, 2026
111.92
112.51
111.74
111.80
111.80
396,100
Oct 1, 2026
109.81
111.33
109.28
110.85
110.85
1,924,500
Sep 30, 2026
110.16
110.16
109.47
109.61
109.61
451,400
Sep 29, 2026
110.02
110.29
109.18
109.93
109.93
296,400
Sep 28, 2026
109.60
110.15
109.11
109.76
109.76
258,200
Sep 25, 2026
110.61
110.97
110.00
110.57
110.57
437,200
Sep 24, 2026
109.89
110.85
109.75
110.39
110.39
1,253,000
Sep 23, 2026
111.04
111.44
110.58
110.69
110.69
473,000
Sep 22, 2026
111.30
111.64
110.63
111.33
111.33
334,000
Sep 21, 2026
110.77
110.97
110.10
110.72
110.72
374,500
Sep 18, 2026
110.25
110.25
109.32
109.81
109.81
433,100
Sep 17, 2026
110.66
110.91
109.87
109.87
109.87
247,700
Sep 16, 2026
109.65
110.40
108.20
109.14
109.14
314,700
Sep 15, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
110.13
110.13
109.03
109.31
109.31
327,000
Sep 14, 2026
110.27
110.61
109.90
110.07
109.88
232,200
Sep 11, 2026
111.58
111.73
111.16
111.52
111.32
216,100
Sep 10, 2026
110.94
111.61
110.45
110.55
110.36
335,800
Sep 9, 2026
112.66
112.88
111.73
111.85
111.65
196,500
Sep 8, 2026
113.46
113.59
112.89
113.03
112.83
273,000
Sep 4, 2026
112.84
113.67
112.74
113.45
113.25
175,400
Sep 3, 2026
112.94
113.38
112.08
113.38
113.18
169,700
Sep 2, 2026
111.87
112.29
111.61
112.17
111.97
336,200
Sep 1, 2026
112.30
112.84
111.51
111.67
111.47
400,400
Aug 31, 2026
113.33
113.53
112.71
113.15
112.95
142,800
Aug 28, 2026
115.61
115.61
113.67
113.70
113.50
142,400
Aug 27, 2026
116.11
116.19
115.17
115.64
115.44
125,200
Aug 26, 2026
114.32
115.63
114.32
115.39
115.19
103,600
Aug 25, 2026
115.03
115.03
114.15
114.49
114.29
235,900
Aug 24, 2026
115.06
115.06
113.99
114.31
114.11
208,000
Aug 21, 2026
115.78
115.81
114.95
115.45
115.25
215,300
Aug 20, 2026
115.53
116.19
114.93
115.02
114.82
133,200
Aug 19, 2026
117.67
117.73
115.94
116.22
116.02
243,100
Aug 18, 2026
118.05
118.31
116.70
116.74
116.54
212,300
Aug 17, 2026
118.96
119.39
118.74
119.11
118.90
199,200
Aug 14, 2026
118.73
119.15
118.56
119.04
118.83
159,500
Aug 13, 2026
118.54
118.82
118.05
118.61
118.40
158,000
Aug 12, 2026
118.38
118.57
117.78
118.14
117.93
119,300
Aug 11, 2026
117.38
118.09
117.25
117.37
117.16
121,500
Aug 10, 2026
117.48
117.75
117.02
117.06
116.85
151,700
Aug 7, 2026
116.89
117.56
116.35
117.38
117.17
213,500
Aug 6, 2026
115.32
116.61
114.96
115.15
114.95
203,100
Aug 5, 2026
116.26
116.62
115.17
115.22
115.02
142,300
Aug 4, 2026
114.23
116.11
114.05
115.88
115.68
317,200
Aug 3, 2026
111.90
113.44
111.89
113.31
113.11
479,100
Jul 31, 2026
112.77
112.82
110.96
111.88
111.68
135,800
Jul 30, 2026
111.66
112.01
110.43
111.96
111.76
165,800
Jul 29, 2026
112.34
112.44
110.05
110.26
110.07
131,600
Jul 28, 2026
112.95
113.04
111.69
112.75
112.55
107,900
Jul 27, 2026
114.05
114.54
112.43
113.62
113.42
244,800
Jul 24, 2026
113.87
114.24
112.95
113.18
112.98
147,600
Jul 23, 2026
112.68
113.73
112.35
113.27
113.07
172,000
Jul 22, 2026
113.08
114.02
113.08
113.13
112.93
139,200
Jul 21, 2026
112.63
113.59
112.29
113.53
113.33
89,600
Jul 20, 2026
113.11
113.31
111.81
111.88
111.68
191,500
Jul 17, 2026
111.75
113.16
111.29
112.40
112.20
160,800
Jul 16, 2026
112.69
113.87
112.63
113.12
112.92
168,700
Jul 15, 2026
113.98
114.22
112.48
113.48
113.28
124,500
Jul 14, 2026
113.95
114.35
113.32
113.58
113.38
122,300
Jul 13, 2026
113.53
113.91
112.55
112.90
112.70
191,400
Jul 10, 2026
114.77
114.89
113.32
114.11
113.91
123,200
Jul 9, 2026
114.13
115.41
114.10
114.70
114.50
221,900
Jul 8, 2026
113.01
113.47
111.70
113.03
112.83
245,000
Jul 7, 2026
115.38
115.52
113.26
113.85
113.65
331,000
Jul 6, 2026
115.53
116.52
115.53
115.95
115.75
489,800
Jul 2, 2026
116.73
117.59
114.03
115.13
114.93
490,600
Jul 1, 2026
116.85
117.35
115.78
116.07
115.87
1,390,100
Jun 30, 2026
116.24
117.60
116.10
117.50
117.29
667,500
Jun 29, 2026
115.57
116.06
114.30
115.95
115.75
244,800
Jun 26, 2026
115.21
115.95
114.67
115.34
115.14
340,100
Jun 25, 2026
116.26
117.12
115.41
116.02
115.82
171,000
Jun 24, 2026
114.57
116.08
114.43
114.92
114.72
298,100
Jun 23, 2026
114.11
115.67
113.84
114.54
114.34
193,500
Jun 22, 2026
116.02
116.52
115.64
116.34
116.14
200,800
Jun 18, 2026
115.58
115.80
114.46
115.66
115.46
242,800
Jun 17, 2026
115.35
116.49
114.02
114.19
113.99
211,700
Jun 16, 2026
116.08
116.53
115.09
115.37
115.17
146,400
Jun 15, 2026
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
116.80
116.92
115.69
115.89
115.69
245,300
Jun 12, 2026
115.06
115.62
114.03
114.94
114.60
195,800
Jun 11, 2026
111.84
114.45
111.84
114.28
113.95
269,100
Jun 10, 2026
112.38
113.93
110.78
110.96
110.64
256,500
Jun 9, 2026
113.44
114.71
109.83
113.09
112.76
213,800
Jun 8, 2026
113.51
113.51
112.27
112.41
112.08
122,200
Jun 5, 2026
114.50
114.50
111.97
112.46
112.13
161,500
Jun 4, 2026
114.80
115.83
114.41
115.57
115.23
148,000
Jun 3, 2026
114.62
115.47
114.02
115.18
114.84
709,300
Jun 2, 2026
113.94
115.04
113.89
115.01
114.67
152,900
Jun 1, 2026
113.45
114.54
112.62
114.15
113.82
270,400
May 29, 2026
113.92
114.45
113.50
114.07
113.74
106,000
May 28, 2026
113.07
114.10
112.29
113.55
113.22
171,200
May 27, 2026
114.39
114.39
113.24
113.35
113.02
134,000
May 26, 2026
113.11
114.10
112.58
114.10
113.77
540,000
May 22, 2026
111.47
112.21
111.01
111.83
111.50
1,688,400
May 21, 2026
110.09
111.31
109.38
110.85
110.53
219,000
May 20, 2026
109.26
110.78
108.33
110.60
110.28
342,100
May 19, 2026
108.98
109.25
107.75
108.57
108.25
166,500
May 18, 2026
110.64
110.85
109.07
109.64
109.32
284,900
May 15, 2026
111.17
111.18
110.05
110.33
110.01
219,200
May 14, 2026
112.51
112.75
111.85
112.44
112.11
291,900
May 13, 2026
112.40
112.45
111.04
111.99
111.66
158,000
May 12, 2026
112.50
112.50
110.40
112.03
111.70
222,000
May 11, 2026
112.84
113.19
112.60
112.90
112.57
259,500
May 8, 2026
113.08
113.08
112.21
112.72
112.39
152,700
May 7, 2026
114.59
114.71
111.77
111.99
111.66
265,200
May 6, 2026
112.55
113.55
111.97
113.50
113.17
291,400
May 5, 2026
109.83
110.66
109.71
110.56
110.24
371,800
May 4, 2026
108.89
109.77
108.27
108.85
108.53
257,600
May 1, 2026
109.59
109.59
108.82
109.12
108.80
341,200
Apr 30, 2026
107.55
108.77
107.27
108.71
108.39
171,400
Apr 29, 2026
107.55
107.75
106.29
106.87
106.56
140,900
Apr 28, 2026
108.67
108.99
107.22
107.64
107.33
247,200
Apr 27, 2026
109.69
109.95
108.79
109.30
108.98
194,700
Apr 24, 2026
109.46
110.04
108.69
109.59
109.27
329,200
Apr 23, 2026
108.98
109.59
107.53
108.91
108.59
260,500
Apr 22, 2026
110.92
110.92
108.94
109.20
108.88
208,800
Apr 21, 2026
110.71
111.58
109.32
109.68
109.36
212,000
Apr 20, 2026
109.50
110.42
109.50
110.42
110.10
160,400
Apr 17, 2026
108.80
110.44
108.56
109.81
109.49
483,400
Apr 16, 2026
107.67
108.10
107.05
107.44
107.13
2,076,200
Apr 15, 2026
107.72
108.04
106.88
107.42
107.11
241,900
Apr 14, 2026
107.31
107.89
106.83
107.63
107.32
266,700
Apr 13, 2026
104.88
106.92
104.88
106.78
106.47
472,100
Apr 10, 2026
105.94
105.94
105.06
105.35
105.04
248,200
Apr 9, 2026
105.23
106.12
104.88
105.60
105.29
232,500
Apr 8, 2026
105.79
106.40
105.04
105.57
105.26
537,200
Apr 7, 2026
101.79
102.87
101.40
102.33
102.03
363,200
Apr 6, 2026
101.81
102.23
101.10
102.16
101.86
5,603,500
Apr 2, 2026
99.88
102.89
99.69
101.87
101.57
780,100
Apr 1, 2026
101.56
102.69
101.51
101.74
101.44
1,074,400
Mar 31, 2026
98.44
101.16
98.24
100.62
100.33
1,036,300
Mar 30, 2026
99.71
99.71
96.86
97.22
96.94
454,600
Mar 27, 2026
99.73
99.89
98.34
98.53
98.24
888,200
Mar 26, 2026
101.33
102.26
100.22
100.27
99.98
1,097,000
Mar 25, 2026
102.81
103.20
101.47
102.59
102.29
4,832,200
Mar 24, 2026
99.99
102.00
99.63
101.55
101.25
315,800
Mar 23, 2026
100.70
102.50
100.48
100.78
100.49
329,800
Mar 20, 2026
101.32
101.32
97.98
98.72
98.43
365,000
Mar 19, 2026
99.65
102.22
99.65
101.61
101.31
197,200
Mar 18, 2026
101.57
102.43
101.02
101.03
100.74
375,300
Mar 17, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
101.05
102.14
100.96
101.79
101.49
169,700
Mar 16, 2026
101.17
102.13
100.78
100.86
100.46
240,200
Mar 13, 2026
100.84
101.43
99.55
99.95
99.56
201,600
Mar 12, 2026
101.63
101.98
100.12
100.14
99.75
814,000
Mar 11, 2026
102.52
103.38
101.96
102.78
102.38
186,500
Mar 10, 2026
103.32
104.71
102.88
103.01
102.61
159,700
Mar 9, 2026
100.60
103.38
99.57
103.26
102.85
228,700
Mar 6, 2026
102.17
102.64
101.07
101.42
101.02
253,700
Mar 5, 2026
104.80
105.59
102.92
104.03
103.62
284,400
Mar 4, 2026
106.50
106.64
104.97
105.76
105.34
309,800
Mar 3, 2026
105.33
106.23
103.27
105.68
105.27
364,300
Mar 2, 2026
105.84
108.21
105.84
108.04
107.62
374,900
Feb 27, 2026
105.81
106.61
105.39
106.61
106.19
142,200
Feb 26, 2026
107.38
107.40
105.63
107.21
106.79
168,200
Feb 25, 2026
107.02
107.39
106.51
107.11
106.69
151,000
Feb 24, 2026
105.03
106.30
104.86
106.19
105.77
93,100
Feb 23, 2026
106.00
106.00
104.30
104.94
104.53
82,600
Feb 20, 2026
105.55
107.31
105.55
106.57
106.15
223,500
Feb 19, 2026
104.96
105.77
104.81
105.77
105.35
111,000
Feb 18, 2026
105.15
106.33
104.76
105.37
104.96
138,300
Feb 17, 2026
104.11
105.14
103.26
104.78
104.37
177,300
Feb 13, 2026
103.22
105.06
102.97
104.33
103.92
162,600
Feb 12, 2026
105.73
106.36
102.98
103.21
102.80
265,400
Feb 11, 2026
105.89
106.16
103.89
104.88
104.47
176,400
Feb 10, 2026
105.44
105.66
104.92
105.09
104.68
133,800
Feb 9, 2026
104.72
105.73
104.40
105.40
104.99
285,100
Feb 6, 2026
102.41
104.80
102.41
104.71
104.30
374,400
Feb 5, 2026
100.15
101.97
100.15
101.01
100.61
129,100
Feb 4, 2026
102.38
102.55
99.66
101.15
100.75
187,100
Feb 3, 2026
102.43
102.78
100.42
101.75
101.35
167,300
Feb 2, 2026
100.35
102.19
100.35
101.80
101.40
209,900
Jan 30, 2026
101.45
102.62
100.38
100.70
100.30
155,600
Jan 29, 2026
103.29
103.29
100.88
102.10
101.70
220,200
Jan 28, 2026
103.40
103.52
102.42
102.86
102.46
304,600
Jan 27, 2026
102.94
103.17
102.54
102.94
102.54
188,100
Jan 26, 2026
102.76
103.58
102.63
102.74
102.34
231,200
Jan 23, 2026
103.61
103.61
102.37
102.69
102.29
173,500
Jan 22, 2026
104.57
104.71
103.48
103.72
103.31
192,100
Jan 21, 2026
103.12
104.24
102.52
103.68
103.27
290,700
Jan 20, 2026
102.13
103.37
101.93
102.27
101.87
251,300
Jan 16, 2026
103.74
103.99
103.04
103.43
103.02
195,300
Jan 15, 2026
103.04
104.18
103.04
103.61
103.20
163,800
Jan 14, 2026
102.32
102.49
101.64
102.10
101.70
604,600
Jan 13, 2026
102.25
102.57
101.84
102.36
101.96
173,400
Jan 12, 2026
100.97
101.95
100.85
101.85
101.45
233,800
Jan 9, 2026
100.69
101.60
100.66
101.35
100.95
132,200
Jan 8, 2026
100.83
101.02
99.90
100.23
99.84
202,600
Jan 7, 2026
101.26
101.30
100.48
100.92
100.52
275,600
Jan 6, 2026
99.51
101.42
99.05
101.42
101.02
338,800
Jan 5, 2026
98.88
99.82
98.88
99.64
99.25
322,800
Jan 2, 2026
97.49
98.47
97.26
98.39
98.00
273,900
Dec 31, 2025
97.92
97.92
96.88
96.88
96.50
164,100
Dec 30, 2025
98.48
98.50
97.95
97.97
97.59
175,400
Dec 29, 2025
98.69
98.93
98.23
98.41
98.02
235,200
Dec 26, 2025
99.19
99.44
98.80
99.11
98.72
132,100
Dec 24, 2025
99.06
99.33
98.84
99.09
98.70
87,200
Dec 23, 2025
98.92
99.23
98.59
99.02
98.63
183,100
Dec 22, 2025
98.76
99.54
98.76
99.26
98.87
175,700
Dec 19, 2025
97.22
98.20
97.22
98.20
97.81
202,200
Dec 18, 2025
97.36
97.93
96.75
97.04
96.66
197,200
Dec 17, 2025
97.22
97.99
96.24
96.31
95.93
339,300
Dec 16, 2025
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
97.56
97.72
96.54
97.10
96.72
141,300
Dec 15, 2025
98.66
98.73
97.61
97.82
97.23
191,600
Dec 12, 2025
99.90
99.90
97.88
98.17
97.58
109,000
Dec 11, 2025
98.61
99.79
98.61
99.67
99.07
190,800
Dec 10, 2025
97.09
98.97
97.09
98.72
98.12
221,300
Dec 9, 2025
96.83
97.81
96.83
97.06
96.47
145,900
Dec 8, 2025
97.80
97.88
96.96
97.20
96.61
177,700
Dec 5, 2025
97.71
98.13
97.38
97.72
97.13
171,000
Dec 4, 2025
96.93
97.92
96.91
97.62
97.03
175,600
Dec 3, 2025
96.17
97.00
96.10
96.84
96.25
442,700
Dec 2, 2025
97.10
97.21
96.44
96.46
95.88
94,500
Dec 1, 2025
96.19
97.38
96.19
96.55
95.97
153,100
Nov 28, 2025
97.15
97.44
96.83
97.37
96.78
54,000
Nov 26, 2025
96.13
97.48
96.11
96.77
96.19
178,700
Nov 25, 2025
94.41
96.23
94.27
96.16
95.58
140,900
Nov 24, 2025
93.67
94.67
93.46
94.34
93.77
218,900
Nov 21, 2025
91.77
93.93
91.59
93.42
92.86
478,600
Nov 20, 2025
94.37
94.84
91.30
91.45
90.90
167,000
Nov 19, 2025
93.12
93.64
92.61
93.18
92.62
225,100
Nov 18, 2025
92.22
93.37
91.98
92.89
92.33
328,800
Nov 17, 2025
94.12
94.47
92.40
92.82
92.26
189,000
Nov 14, 2025
93.27
95.11
93.27
94.44
93.87
183,800
Nov 13, 2025
96.27
96.57
94.29
94.53
93.96
215,900
Nov 12, 2025
96.66
97.42
96.66
96.80
96.21
93,300
Nov 11, 2025
96.56
96.81
96.05
96.45
95.87
132,900
Nov 10, 2025
96.76
97.05
95.76
96.71
96.13
183,300
Nov 7, 2025
94.16
95.97
94.03
95.97
95.39
216,100
Nov 6, 2025
95.84
95.92
94.40
94.87
94.30
166,200
Nov 5, 2025
95.17
96.36
95.17
95.70
95.12
128,200
Nov 4, 2025
94.84
95.58
94.61
95.10
94.53
202,400
Nov 3, 2025
96.17
96.17
94.85
95.98
95.40
161,900
Oct 31, 2025
95.84
96.37
95.44
96.10
95.52
156,400
