iShares S&P Small-Cap 600 Growth ETF (IJT) Historical Stock Data
125.06 ↓0.31 (-0.25%)
As of April 25, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, IJT is down -0.04% a day on average. There have been 13 days where iShares S&P Small-Cap 600 Growth ETF closed green and 17 days where IJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 127.44 | 128.36 | ↑$0.92 (0.72%) | 127.44 | 128.82 | 102.87K |
| 2024-04-04 | 129.61 | 127.66 | ↓$1.95 (-1.50%) | 127.23 | 130.01 | 85.67K |
| 2024-04-03 | 127.10 | 128.61 | ↑$1.51 (1.19%) | 127.10 | 128.92 | 98.37K |
| 2024-04-02 | 128.35 | 127.61 | ↓$0.74 (-0.58%) | 126.72 | 128.62 | 181K |
| 2024-04-01 | 131.15 | 129.82 | ↓$1.33 (-1.01%) | 129.59 | 131.15 | 84.17K |
| 2024-03-28 | 130.38 | 130.73 | ↑$0.35 (0.27%) | 130.16 | 131.48 | 97.97K |
| 2024-03-27 | 128.45 | 129.86 | ↑$1.41 (1.10%) | 128.42 | 129.86 | 76.78K |
| 2024-03-26 | 128.06 | 127.46 | ↓$0.60 (-0.47%) | 127.37 | 128.31 | 133.41K |
| 2024-03-25 | 128.39 | 127.55 | ↓$0.84 (-0.65%) | 127.50 | 128.73 | 88.52K |
| 2024-03-22 | 129.17 | 128.06 | ↓$1.11 (-0.86%) | 128.04 | 129.47 | 66.56K |
| 2024-03-21 | 128.57 | 129.36 | ↑$0.79 (0.61%) | 128.39 | 129.66 | 73.65K |
| 2024-03-20 | 125.95 | 127.85 | ↑$1.90 (1.51%) | 125.63 | 128.37 | 70.80K |
| 2024-03-19 | 124.97 | 126.21 | ↑$1.24 (0.99%) | 124.97 | 126.49 | 63.86K |
| 2024-03-18 | 125.87 | 125.23 | ↓$0.64 (-0.51%) | 125.06 | 126.00 | 113.42K |
| 2024-03-15 | 124.56 | 125.40 | ↑$0.84 (0.67%) | 124.51 | 125.59 | 81.12K |
| 2024-03-14 | 126.50 | 125.09 | ↓$1.41 (-1.11%) | 124.05 | 126.53 | 78.68K |
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