IJK: iShares S&P MidCap 400 Growth ETF

As of Friday, May 8th, 2026

$ 112.72

+0.73 +0.65%

Open: 113.08
High: 113.08
Low: 112.21
Volume: 152,746
Previous Close on Thursday, May 7th, 2026

$ 111.99

-1.51 -1.33%

Open: 114.59
High: 114.71
Low: 111.77
Volume: 264,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 113.08 113.08 112.21 112.72 152,746 +0.73 +0.65
2026-05-07 114.59 114.71 111.77 111.99 264,417 -1.51 -1.33
2026-05-06 112.55 113.55 111.97 113.50 291,374 +2.94 +2.66
2026-05-05 109.83 110.66 109.71 110.56 371,809 +1.71 +1.57
2026-05-04 108.89 109.77 108.27 108.85 257,536 -0.27 -0.25
2026-05-01 109.59 109.59 108.82 109.12 341,106 +0.41 +0.38
2026-04-30 107.55 108.77 107.27 108.71 171,289 +1.84 +1.72
2026-04-29 107.55 107.75 106.29 106.87 140,856 -0.77 -0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.71
On 2026-05-07		 108.27
On 2026-05-04		 3.60 3.30 114.71
On 2026-05-07		 112.21
On 2026-05-08		 -2.18 111.52
10D 114.71
On 2026-05-07		 106.29
On 2026-04-29		 3.13 2.86 109.95
On 2026-04-27		 106.29
On 2026-04-29		 -3.32 109.93
20D 114.71
On 2026-05-07		 104.88
On 2026-04-13		 7.37 7.00 111.58
On 2026-04-21		 106.29
On 2026-04-29		 -4.74 109.31
WTD 114.71
On 2026-05-07		 108.27
On 2026-05-04		 3.60 3.30 114.71
On 2026-05-07		 112.21
On 2026-05-08		 -2.18 111.52
MTD 114.71
On 2026-05-07		 108.27
On 2026-05-04		 4.01 3.69 114.71
On 2026-05-07		 112.21
On 2026-05-08		 -2.18 111.12
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CNK

Cinemark Holdings Inc.

27.06 -0.41 -1.49 1,463,164
MDYG

SPDR S&P 400 Mid Cap Growth ETF

107.51 +0.67 +0.63 64,751
XLU

Utilities Select Sector SPDR Fund

44.72 -0.40 -0.89 18,077,460
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
IJK

iShares S&P MidCap 400 Growth ETF

112.72 +0.73 +0.65 152,746