iShares S&P Small-Cap 600 Growth ETF (IJT) Historical Stock Data
131.34 ↑0.05 (0.04%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IJT is down -0.07% a day on average. There have been 14 days where iShares S&P Small-Cap 600 Growth ETF closed green and 16 days where IJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 131.50 | 131.34 | ↓$0.16 (-0.12%) | 131.06 | 131.65 | 68.09K |
| 2024-05-16 | 131.87 | 131.29 | ↓$0.58 (-0.44%) | 131.29 | 131.95 | 75.05K |
| 2024-05-15 | 132.34 | 132.20 | ↓$0.14 (-0.11%) | 131.41 | 132.34 | 186.75K |
| 2024-05-14 | 130.86 | 131.09 | ↑$0.23 (0.18%) | 130.62 | 131.37 | 96.41K |
| 2024-05-13 | 130.71 | 129.93 | ↓$0.78 (-0.60%) | 129.81 | 130.95 | 47.93K |
| 2024-05-10 | 131.00 | 129.89 | ↓$1.11 (-0.85%) | 129.49 | 131.00 | 77.18K |
| 2024-05-09 | 129.22 | 130.60 | ↑$1.38 (1.07%) | 129.12 | 130.64 | 80.90K |
| 2024-05-08 | 128.16 | 128.99 | ↑$0.83 (0.65%) | 128.02 | 129.07 | 81.12K |
| 2024-05-07 | 129.53 | 129.84 | ↑$0.31 (0.24%) | 129.53 | 130.82 | 85.66K |
| 2024-05-06 | 128.61 | 129.12 | ↑$0.51 (0.40%) | 128.59 | 129.43 | 97.94K |
| 2024-05-03 | 128.55 | 127.76 | ↓$0.79 (-0.61%) | 127.23 | 128.55 | 66.06K |
| 2024-05-02 | 126.36 | 126.72 | ↑$0.36 (0.28%) | 125.08 | 126.85 | 109.75K |
| 2024-05-01 | 124.82 | 124.94 | ↑$0.12 (0.10%) | 124.54 | 127.14 | 79.66K |
| 2024-04-30 | 126.46 | 124.60 | ↓$1.86 (-1.47%) | 124.58 | 126.46 | 74.34K |
| 2024-04-29 | 126.64 | 127.01 | ↑$0.37 (0.29%) | 126.47 | 127.14 | 72.04K |
| 2024-04-26 | 125.38 | 126.09 | ↑$0.71 (0.57%) | 125.22 | 126.38 | 191.63K |
| 2024-04-25 | 124.07 | 125.06 | ↑$0.99 (0.80%) | 123.36 | 125.24 | 92.01K |
| 2024-04-24 | 125.50 | 125.37 | ↓$0.13 (-0.10%) | 124.89 | 126.24 | 57.67K |
| 2024-04-23 | 123.36 | 125.72 | ↑$2.36 (1.91%) | 123.25 | 126.09 | 221.05K |
| 2024-04-22 | 123.24 | 123.36 | ↑$0.12 (0.10%) | 122.44 | 124.05 | 81.18K |
| 2024-04-19 | 121.29 | 122.21 | ↑$0.92 (0.76%) | 121.20 | 122.83 | 191.29K |
| 2024-04-18 | 122.14 | 121.57 | ↓$0.57 (-0.47%) | 121.36 | 123.30 | 96.47K |
| 2024-04-17 | 123.78 | 121.84 | ↓$1.94 (-1.57%) | 121.84 | 123.82 | 102.65K |
| 2024-04-16 | 122.86 | 123.10 | ↑$0.24 (0.20%) | 122.00 | 123.73 | 97.23K |
| 2024-04-15 | 125.56 | 123.65 | ↓$1.91 (-1.52%) | 123.15 | 125.82 | 62.48K |
| 2024-04-12 | 125.85 | 124.78 | ↓$1.07 (-0.85%) | 124.24 | 126.37 | 68.27K |
| 2024-04-11 | 126.61 | 126.58 | ↓$0.03 (-0.02%) | 125.46 | 126.72 | 47.30K |
| 2024-04-10 | 126.50 | 125.85 | ↓$0.65 (-0.51%) | 125.30 | 127.11 | 104.58K |
| 2024-04-09 | 129.62 | 129.34 | ↓$0.28 (-0.22%) | 128.15 | 129.70 | 64.79K |
| 2024-04-08 | 129.13 | 129.01 | ↓$0.12 (-0.09%) | 128.57 | 129.42 | 54.88K |
Create an account or log in to view more rows.
$IJT HODL!!!
$IJT watch this fly!!!!
$IJT Shorts talk the talk but cant walk the walk
$IJT Holding
$IJT ATH tomorrow we can do it
$IJT we need more volume
$IJT another bear trap
$IJT you wanna be a successful trader close your trades green
$IJT let’s buy NOW!!!
$IJT Green by EOD guarentee