iShares S&P Small-Cap 600 Growth ETF (IJT) Historical Stock Data
143.25 ↓0.71 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IJT is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 144.14 | 143.25 | ↓$0.89 (-0.62%) | 143.02 | 145.46 | 72.73K |
| 2025-12-16 | 144.62 | 143.96 | ↓$0.66 (-0.46%) | 143.44 | 145.06 | 58.37K |
| 2025-12-15 | 146.33 | 145.41 | ↓$0.92 (-0.63%) | 145.30 | 146.76 | 107.45K |
| 2025-12-12 | 147.47 | 145.98 | ↓$1.49 (-1.01%) | 145.70 | 147.95 | 49.07K |
| 2025-12-11 | 145.70 | 147.60 | ↑$1.90 (1.30%) | 145.70 | 147.72 | 49.06K |
| 2025-12-10 | 143.23 | 145.85 | ↑$2.62 (1.83%) | 143.23 | 146.75 | 65.65K |
| 2025-12-09 | 142.73 | 143.47 | ↑$0.74 (0.52%) | 142.73 | 144.45 | 88.58K |
| 2025-12-08 | 144.32 | 142.94 | ↓$1.38 (-0.96%) | 142.81 | 144.33 | 71.02K |
| 2025-12-05 | 143.73 | 143.47 | ↓$0.26 (-0.18%) | 143.14 | 144.47 | 58.29K |
| 2025-12-04 | 143.58 | 143.86 | ↑$0.28 (0.20%) | 143.08 | 144.64 | 79.40K |
| 2025-12-03 | 141.90 | 143.77 | ↑$1.87 (1.32%) | 141.90 | 143.97 | 111.32K |
| 2025-12-02 | 142.51 | 141.70 | ↓$0.81 (-0.57%) | 141.56 | 142.51 | 368.25K |
| 2025-12-01 | 141.87 | 141.84 | ↓$0.03 (-0.02%) | 141.21 | 142.74 | 59.28K |
| 2025-11-28 | 143.36 | 143.08 | ↓$0.28 (-0.20%) | 142.63 | 143.36 | 24.89K |
| 2025-11-26 | 142.13 | 142.87 | ↑$0.74 (0.52%) | 142.13 | 144.27 | 170.65K |
| 2025-11-25 | 139.05 | 142.22 | ↑$3.17 (2.28%) | 139.05 | 142.73 | 240.34K |
| 2025-11-24 | 137.57 | 138.68 | ↑$1.11 (0.81%) | 137.16 | 139.05 | 224.42K |
| 2025-11-21 | 133.44 | 137.18 | ↑$3.74 (2.80%) | 133.44 | 138.00 | 165.64K |
| 2025-11-20 | 136.34 | 133.00 | ↓$3.34 (-2.45%) | 132.98 | 137.33 | 240.19K |
| 2025-11-19 | 134.81 | 134.64 | ↓$0.17 (-0.13%) | 134.26 | 135.76 | 95.93K |
| 2025-11-18 | 133.74 | 134.57 | ↑$0.83 (0.62%) | 133.57 | 135.36 | 215.02K |
| 2025-11-17 | 136.88 | 134.50 | ↓$2.38 (-1.74%) | 134.13 | 137.35 | 75.87K |
| 2025-11-14 | 135.88 | 137.50 | ↑$1.62 (1.19%) | 135.65 | 137.89 | 87.01K |
| 2025-11-13 | 140.17 | 137.68 | ↓$2.49 (-1.78%) | 137.17 | 140.47 | 72.81K |
| 2025-11-12 | 141.07 | 140.76 | ↓$0.31 (-0.22%) | 140.66 | 142.52 | 112.87K |
| 2025-11-11 | 140.36 | 140.92 | ↑$0.56 (0.40%) | 140.16 | 141.44 | 124.23K |
| 2025-11-10 | 141.01 | 140.67 | ↓$0.34 (-0.24%) | 139.81 | 141.47 | 69.20K |
| 2025-11-07 | 137.97 | 139.83 | ↑$1.86 (1.35%) | 137.72 | 139.83 | 102.81K |
| 2025-11-06 | 140.94 | 138.89 | ↓$2.05 (-1.45%) | 138.74 | 140.94 | 106.56K |
| 2025-11-05 | 138.75 | 140.39 | ↑$1.64 (1.18%) | 138.75 | 140.99 | 138.37K |
Create an account or log in to view more rows.
$IJT flow comin
$IJT we back
$IJT LFGGGGGG
$IJT lets go!!
$IJT buy and HODL
$IJT lets go <3
$IJT more shorts the better idc
$IJT NOT SELLING.
$IJT im in.
$IJT choo choo