iShares S&P Small-Cap 600 Growth ETFIJTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $148.81 | $149.32 | $147.08 | $147.85 | 87,100 |
| 1/29/2026 | $149.43 | $149.72 | $147.56 | $149.37 | 116,800 |
| 1/28/2026 | $150.16 | $150.42 | $148.73 | $148.74 | 72,800 |
| 1/27/2026 | $150.25 | $150.25 | $148.90 | $149.47 | 84,826 |
| 1/26/2026 | $149.82 | $151.00 | $149.69 | $150.23 | 82,400 |
| 1/23/2026 | $152.13 | $152.13 | $149.51 | $149.82 | 65,227 |
| 1/22/2026 | $153.49 | $154.04 | $152.51 | $152.52 | 87,300 |
| 1/21/2026 | $149.93 | $152.83 | $149.84 | $152.27 | 121,400 |
| 1/20/2026 | $148.29 | $150.20 | $148.29 | $148.84 | 152,709 |
| 1/16/2026 | $151.11 | $151.51 | $150.21 | $150.75 | 82,804 |
| 1/15/2026 | $149.47 | $151.71 | $149.47 | $150.98 | 80,835 |
| 1/14/2026 | $147.94 | $149.00 | $147.61 | $148.86 | 108,404 |
| 1/13/2026 | $148.74 | $149.12 | $148.04 | $148.29 | 96,047 |
| 1/12/2026 | $146.70 | $148.37 | $146.30 | $148.17 | 108,621 |
| 1/9/2026 | $146.65 | $147.74 | $146.60 | $147.46 | 114,800 |
| 1/8/2026 | $144.73 | $146.63 | $144.35 | $146.41 | 109,800 |
| 1/7/2026 | $146.18 | $146.18 | $144.44 | $145.28 | 97,200 |
| 1/6/2026 | $144.27 | $146.26 | $143.76 | $146.22 | 210,723 |
| 1/5/2026 | $142.77 | $144.86 | $142.77 | $144.28 | 158,811 |
| 1/2/2026 | $141.79 | $142.84 | $141.08 | $142.66 | 128,000 |
| 12/31/2025 | $143.25 | $143.25 | $141.06 | $141.16 | 87,710 |
| 12/30/2025 | $144.55 | $144.57 | $143.26 | $143.27 | 109,504 |
| 12/29/2025 | $145.17 | $145.48 | $144.26 | $144.58 | 65,404 |
| 12/26/2025 | $145.43 | $145.53 | $144.92 | $145.43 | 30,200 |
| 12/24/2025 | $145.23 | $145.78 | $144.98 | $145.60 | 30,213 |
| 12/23/2025 | $145.26 | $145.78 | $144.96 | $145.26 | 83,314 |
| 12/22/2025 | $144.96 | $146.39 | $144.33 | $145.78 | 110,200 |
| 12/19/2025 | $143.59 | $144.61 | $143.59 | $144.07 | 122,900 |
| 12/18/2025 | $144.62 | $145.10 | $143.46 | $143.46 | 112,533 |
| 12/17/2025 | $144.14 | $145.46 | $143.02 | $143.25 | 72,800 |
| 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 |