IJT

NASDAQMarket Closed

iShares S&P Small-Cap 600 Growth ETF

$143.25

$0.71 (-0.49%)

As of 10:33 AM

Open

$144.14

High

$145.50

Low

$143.02

Prev Close

$143.96

52W High

$147.95

52W Low

$107.38

Volume

72.72K

Mkt Cap

$6.28B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$144.14	$145.46	$143.02	$143.25	72,769
12/16/2025	$144.62	$145.06	$143.43	$143.96	58,400
12/15/2025	$146.33	$146.76	$145.30	$145.41	107,607
12/12/2025	$147.47	$147.95	$145.70	$145.98	49,131
12/11/2025	$145.70	$147.72	$145.70	$147.60	49,100
12/10/2025	$143.23	$146.83	$143.23	$145.85	65,800
12/9/2025	$142.73	$144.45	$142.73	$143.47	88,600
12/8/2025	$144.32	$144.33	$142.80	$142.94	71,100
12/5/2025	$143.73	$144.47	$143.14	$143.47	58,700
12/4/2025	$143.58	$144.64	$143.07	$143.86	79,500
12/3/2025	$141.90	$143.97	$141.90	$143.77	111,400
12/2/2025	$142.51	$142.51	$141.56	$141.70	368,349
12/1/2025	$141.87	$142.74	$141.21	$141.84	59,324
11/28/2025	$143.36	$143.36	$142.63	$143.08	31,143
11/26/2025	$142.13	$144.27	$142.13	$142.87	176,149
11/25/2025	$139.05	$142.73	$139.05	$142.22	240,341
11/24/2025	$137.57	$139.05	$137.16	$138.68	240,000
11/21/2025	$133.44	$138.00	$133.44	$137.18	244,514
11/20/2025	$136.34	$137.33	$132.98	$133.00	240,205
11/19/2025	$134.81	$135.81	$134.22	$134.64	96,000
11/18/2025	$133.74	$135.40	$133.51	$134.57	215,140
11/17/2025	$136.88	$137.35	$134.13	$134.50	76,000
11/14/2025	$135.88	$137.89	$135.65	$137.50	87,200
11/13/2025	$140.17	$140.49	$137.17	$137.68	72,819
11/12/2025	$141.07	$142.52	$140.66	$140.76	112,900
11/11/2025	$140.36	$141.44	$140.16	$140.92	124,302
11/10/2025	$141.01	$141.47	$139.81	$140.67	69,300
11/7/2025	$137.97	$139.83	$137.72	$139.83	102,823
11/6/2025	$140.94	$140.94	$138.74	$138.89	106,614
11/5/2025	$138.75	$140.99	$138.75	$140.39	138,400
11/4/2025	$137.98	$139.38	$137.98	$138.13	89,403
11/3/2025	$139.91	$139.97	$138.00	$139.93	127,404
10/31/2025	$139.14	$139.89	$138.72	$139.63	78,826
10/30/2025	$140.40	$141.91	$139.28	$139.38	86,502
10/29/2025	$142.82	$143.32	$139.99	$141.06	99,746
10/28/2025	$143.65	$143.81	$142.63	$143.25	84,241
10/27/2025	$144.71	$144.71	$143.62	$144.07	84,927
10/24/2025	$143.84	$144.75	$143.68	$143.69	54,129
10/23/2025	$141.93	$143.00	$141.00	$142.68	105,907
10/22/2025	$142.57	$143.15	$140.50	$141.48	477,700
10/21/2025	$142.24	$143.25	$141.84	$142.83	63,124
10/20/2025	$141.51	$142.76	$141.51	$142.53	55,100
10/17/2025	$139.96	$140.60	$139.53	$140.38	95,341
10/16/2025	$142.59	$142.59	$139.78	$140.40	96,300
10/15/2025	$142.37	$143.36	$141.02	$142.27	79,100
10/14/2025	$137.65	$141.75	$137.59	$141.07	73,700
10/13/2025	$138.70	$139.09	$138.04	$138.96	59,617
10/10/2025	$140.59	$141.00	$136.52	$136.54	158,111
10/9/2025	$142.03	$142.03	$140.14	$140.45	72,400
10/8/2025	$141.36	$142.01	$140.44	$141.90	89,200
10/7/2025	$142.70	$142.70	$140.48	$140.67	158,800
10/6/2025	$143.39	$143.56	$142.17	$142.23	80,870
10/3/2025	$142.27	$143.86	$142.27	$142.41	96,920
10/2/2025	$141.78	$142.09	$140.53	$142.09	79,517
10/1/2025	$141.13	$141.79	$140.57	$141.51	116,700
9/30/2025	$141.13	$141.61	$140.10	$141.50	79,108
9/29/2025	$141.62	$141.62	$140.74	$141.31	79,401
9/26/2025	$140.17	$141.32	$140.17	$141.13	58,300
9/25/2025	$140.02	$140.16	$139.30	$139.96	71,436
9/24/2025	$142.68	$142.93	$140.93	$141.00	141,910
9/23/2025	$143.29	$144.30	$142.45	$142.61	150,251
9/22/2025	$141.86	$142.89	$141.41	$142.74	114,000
9/19/2025	$144.21	$144.21	$141.94	$142.13	71,028