MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJK — iShares S&P Mid-Cap 400 Growth ETF
NYSE ArcaiShares S&P Mid-Cap 400 Growth ETF
$111.80
+0.95(+0.86%)
- O
- 111.92
- H
- 112.51
- L
- 111.74
- V
- 396.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$111.80
Period Return+41.14%
Period High$119.39
Period Low$78.13
Avg Daily Volume294.0K
Total Trading Days365
IJK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $111.92 | $112.51 | $111.74 | $111.80 | +$0.95 | +0.86% | 396,056 | $112.03 | $111.74 $112.51 |
| Oct 1, 2026 | $109.81 | $111.33 | $109.28 | $110.85 | +$1.24 | +1.13% | 1,924,545 | $110.54 | $109.28 $111.33 |
| Sep 30, 2026 | $110.16 | $110.16 | $109.47 | $109.61 | $-0.32 | -0.29% | 451,413 | $109.93 | $109.47 $110.16 |
| Sep 29, 2026 | $110.02 | $110.29 | $109.18 | $109.93 | +$0.17 | +0.15% | 296,409 | $109.53 | $109.18 $110.29 |
| Sep 28, 2026 | $109.60 | $110.15 | $109.11 | $109.76 | $-0.81 | -0.73% | 258,160 | $109.71 | $109.11 $110.15 |
| Sep 25, 2026 | $110.61 | $110.97 | $110.00 | $110.57 | +$0.18 | +0.16% | 437,211 | $110.50 | $110.00 $110.97 |
| Sep 24, 2026 | $109.89 | $110.85 | $109.75 | $110.39 | $-0.30 | -0.27% | 1,252,973 | $109.99 | $109.75 $110.85 |
| Sep 23, 2026 | $111.04 | $111.44 | $110.58 | $110.69 | $-0.64 | -0.57% | 472,965 | $110.86 | $110.58 $111.44 |
| Sep 22, 2026 | $111.30 | $111.64 | $110.63 | $111.33 | +$0.61 | +0.55% | 334,048 | $111.29 | $110.63 $111.64 |
| Sep 21, 2026 | $110.77 | $110.97 | $110.10 | $110.72 | +$0.91 | +0.83% | 374,543 | $110.73 | $110.10 $110.97 |
| Sep 18, 2026 | $110.25 | $110.25 | $109.32 | $109.81 | $-0.06 | -0.05% | 433,094 | $109.74 | $109.32 $110.25 |
| Sep 17, 2026 | $110.66 | $110.91 | $109.87 | $109.87 | +$0.73 | +0.67% | 247,699 | $110.15 | $109.87 $110.91 |
| Sep 16, 2026 | $109.65 | $110.40 | $108.20 | $109.14 | $-0.17 | -0.16% | 314,715 | $109.54 | $108.20 $110.40 |
| Sep 15, 2026 | $110.13 | $110.13 | $109.03 | $109.31 | $-0.76 | -0.69% | 327,015 | $109.33 | $109.03 $110.13 |
| Sep 14, 2026 | $110.27 | $110.61 | $109.90 | $110.07 | $-1.45 | -1.30% | 232,185 | $110.26 | $109.90 $110.61 |
| Sep 11, 2026 | $111.58 | $111.73 | $111.16 | $111.52 | +$0.97 | +0.88% | 216,302 | $111.51 | $111.16 $111.73 |
| Sep 10, 2026 | $110.94 | $111.61 | $110.45 | $110.55 | $-1.30 | -1.16% | 335,766 | $110.73 | $110.45 $111.61 |
| Sep 9, 2026 | $112.66 | $112.88 | $111.73 | $111.85 | $-1.18 | -1.04% | 196,546 | $112.11 | $111.73 $112.88 |
| Sep 8, 2026 | $113.46 | $113.59 | $112.89 | $113.03 | $-0.42 | -0.37% | 273,010 | $113.28 | $112.89 $113.59 |
| Sep 4, 2026 | $112.84 | $113.67 | $112.74 | $113.45 | +$0.07 | +0.06% | 175,436 | $113.37 | $112.74 $113.67 |
| Sep 3, 2026 | $112.94 | $113.38 | $112.08 | $113.38 | +$1.21 | +1.08% | 169,707 | $113.04 | $112.08 $113.38 |
| Sep 2, 2026 | $111.87 | $112.29 | $111.61 | $112.17 | +$0.50 | +0.45% | 336,276 | $111.88 | $111.61 $112.29 |
| Sep 1, 2026 | $112.30 | $112.84 | $111.51 | $111.67 | $-1.48 | -1.31% | 400,437 | $112.01 | $111.51 $112.84 |
| Aug 31, 2026 | $113.33 | $113.53 | $112.71 | $113.15 | $-0.55 | -0.48% | 142,790 | $113.02 | $112.71 $113.53 |
| Aug 28, 2026 | $115.61 | $115.61 | $113.67 | $113.70 | $-1.94 | -1.68% | 142,499 | $114.37 | $113.67 $115.61 |
| Aug 27, 2026 | $116.11 | $116.19 | $115.17 | $115.64 | +$0.25 | +0.22% | 125,162 | $115.57 | $115.17 $116.19 |
| Aug 26, 2026 | $114.32 | $115.63 | $114.32 | $115.39 | +$0.90 | +0.79% | 103,616 | $115.21 | $114.32 $115.63 |
| Aug 25, 2026 | $115.03 | $115.03 | $114.15 | $114.49 | +$0.18 | +0.16% | 235,928 | $114.50 | $114.15 $115.03 |
| Aug 24, 2026 | $115.06 | $115.06 | $113.99 | $114.31 | $-1.14 | -0.99% | 208,009 | $114.35 | $113.99 $115.06 |
| Aug 21, 2026 | $115.78 | $115.81 | $114.95 | $115.45 | +$0.43 | +0.37% | 215,292 | $115.43 | $114.95 $115.81 |