IJK (iShares S&P MidCap 4...) ETF Historical Data

As of Thursday, April 30th, 2026

$ 108.71

+1.84 +1.72%

Open: 107.55
High: 108.77
Low: 107.27
Volume: 171,289
Previous Close on Wednesday, April 29th, 2026

$ 106.87

-0.77 -0.72%

Open: 107.55
High: 107.75
Low: 106.29
Volume: 140,856
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
HEI_A

HEICO Corporation

209.02 +7.74 +3.85 306,003
VONV

Vanguard Russell 1000 Value ETF

101.44 +1.83 +1.84 622,242
BTU

Peabody Energy Corp.

26.66 -0.78 -2.84 3,264,791
UNP

Union Pacific Corporation

269.48 +4.70 +1.78 3,316,783
IJK

iShares S&P MidCap 400 Growth ETF

108.71 +1.84 +1.72 171,289