NasdaqGM - Delayed Quote USD

iShares S&P Small-Cap 600 Growth ETF (IJT)

126.09 +1.03 (+0.82%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 125.38 126.38 125.22 126.09 126.09 191,600
Apr 25, 2024 124.07 125.24 123.36 125.06 125.06 92,000
Apr 24, 2024 125.50 126.24 124.89 125.37 125.37 57,700
Apr 23, 2024 123.36 126.09 123.25 125.72 125.72 221,100
Apr 22, 2024 123.24 124.05 122.44 123.36 123.36 81,200
Apr 19, 2024 121.29 122.83 121.20 122.21 122.21 191,300
Apr 18, 2024 122.14 123.30 121.31 121.57 121.57 96,500
Apr 17, 2024 123.78 123.82 121.79 121.84 121.84 102,600
Apr 16, 2024 122.77 123.73 122.00 123.10 123.10 97,200
Apr 15, 2024 125.56 125.82 123.15 123.65 123.65 62,500
Apr 12, 2024 125.85 126.37 124.24 124.78 124.78 68,300
Apr 11, 2024 126.61 126.72 125.46 126.58 126.58 47,300
Apr 10, 2024 126.69 127.11 125.30 125.85 125.85 104,600
Apr 9, 2024 129.62 129.70 128.15 129.34 129.34 65,000
Apr 8, 2024 129.13 129.42 128.57 129.01 129.01 54,900
Apr 5, 2024 127.44 128.82 127.44 128.36 128.36 102,900
Apr 4, 2024 129.61 130.01 127.23 127.66 127.66 85,700
Apr 3, 2024 127.10 128.92 127.10 128.61 128.61 98,400
Apr 2, 2024 128.35 128.61 126.72 127.61 127.61 181,100
Apr 1, 2024 131.15 131.15 129.59 129.82 129.82 84,200
Mar 28, 2024 130.38 131.48 130.16 130.73 130.73 98,000
Mar 27, 2024 128.45 129.86 128.42 129.86 129.86 76,800
Mar 26, 2024 128.06 128.31 127.36 127.46 127.46 133,400
Mar 25, 2024 127.99 128.73 127.50 127.55 127.55 88,500
Mar 22, 2024 129.17 129.51 128.04 128.06 128.06 66,600
Mar 21, 2024 0.22 Dividend
Mar 21, 2024 128.57 129.66 128.39 129.36 129.36 73,700
Mar 20, 2024 125.95 128.50 125.63 127.85 127.63 70,900
Mar 19, 2024 124.97 126.50 124.97 126.21 125.99 63,900
Mar 18, 2024 125.87 126.00 125.06 125.23 125.02 195,700
Mar 15, 2024 124.56 125.59 124.51 125.40 125.19 81,200
Mar 14, 2024 126.53 126.53 124.05 125.09 124.88 78,700
Mar 13, 2024 126.35 127.09 126.18 126.59 126.37 67,200
Mar 12, 2024 126.48 126.71 125.66 126.29 126.07 67,100
Mar 11, 2024 126.85 127.19 125.73 126.43 126.21 82,500
Mar 8, 2024 128.82 129.36 126.94 127.33 127.11 283,700
Mar 7, 2024 127.90 128.62 127.66 127.81 127.59 88,900
Mar 6, 2024 127.39 127.39 126.49 126.81 126.59 111,900
Mar 5, 2024 126.92 127.57 125.81 126.24 126.02 75,000
Mar 4, 2024 128.41 128.63 127.16 127.30 127.08 90,600
Mar 1, 2024 127.62 128.04 126.62 127.86 127.64 67,900
Feb 29, 2024 127.54 127.89 126.39 126.91 126.69 92,100
Feb 28, 2024 126.48 127.15 126.01 126.39 126.17 77,500
Feb 27, 2024 127.17 127.59 127.00 127.39 127.17 73,800
Feb 26, 2024 126.19 126.99 125.74 126.59 126.37 77,100
Feb 23, 2024 125.53 126.68 125.18 126.14 125.92 86,500
Feb 22, 2024 125.30 125.68 124.60 125.43 125.22 93,600
Feb 21, 2024 124.76 124.90 123.99 124.89 124.68 90,100
Feb 20, 2024 125.19 125.57 124.73 125.10 124.89 131,600
Feb 16, 2024 126.54 127.82 126.28 126.38 126.16 183,200
Feb 15, 2024 126.22 128.09 126.14 127.84 127.62 247,500
Feb 14, 2024 124.36 125.56 123.52 125.16 124.95 100,200
Feb 13, 2024 125.17 125.17 122.02 122.82 122.61 145,600
Feb 12, 2024 125.65 127.55 125.65 127.01 126.79 96,900
Feb 9, 2024 124.05 125.46 123.50 125.41 125.20 112,000
Feb 8, 2024 121.66 123.63 121.65 123.56 123.35 93,700
Feb 7, 2024 122.00 122.38 121.10 121.82 121.61 80,200
Feb 6, 2024 120.80 121.80 120.50 121.58 121.37 69,600
Feb 5, 2024 122.03 122.03 120.45 121.20 120.99 194,200
Feb 2, 2024 122.27 123.63 121.69 122.98 122.77 235,000
Feb 1, 2024 122.65 123.38 121.09 123.31 123.10 109,800
Jan 31, 2024 124.47 125.09 121.83 121.87 121.66 95,900
Jan 30, 2024 124.31 125.16 124.21 124.69 124.48 93,800
Jan 29, 2024 123.45 125.15 123.00 125.08 124.87 111,100
Jan 26, 2024 123.92 124.31 123.09 123.55 123.34 82,000
Jan 25, 2024 124.07 124.53 122.48 123.53 123.32 85,200
Jan 24, 2024 124.90 124.97 122.57 122.73 122.52 139,200
Jan 23, 2024 125.27 125.52 123.30 123.74 123.53 403,700
Jan 22, 2024 123.30 124.73 123.15 124.52 124.31 137,200
Jan 19, 2024 121.80 122.39 120.39 122.39 122.18 180,700
Jan 18, 2024 120.76 121.20 119.70 121.12 120.91 88,300
Jan 17, 2024 119.30 120.12 118.72 119.97 119.76 99,500
Jan 16, 2024 120.74 121.15 120.02 120.55 120.34 163,600
Jan 12, 2024 122.60 122.80 120.85 121.36 121.15 66,700
Jan 11, 2024 121.52 121.75 119.91 121.37 121.16 75,500
Jan 10, 2024 121.49 121.83 120.88 121.77 121.56 145,100
Jan 9, 2024 121.17 121.67 120.48 121.35 121.14 253,700
Jan 8, 2024 120.34 122.41 120.16 122.39 122.18 189,800
Jan 5, 2024 120.49 121.91 120.28 120.52 120.31 108,500
Jan 4, 2024 121.21 122.17 121.10 121.10 120.89 92,300
Jan 3, 2024 123.33 123.33 121.04 121.25 121.04 226,900
Jan 2, 2024 124.31 125.13 123.54 124.24 124.03 179,700
Dec 29, 2023 126.63 126.80 125.14 125.14 124.93 93,100
Dec 28, 2023 126.94 127.12 126.27 126.75 126.53 95,300
Dec 27, 2023 127.25 127.70 126.70 127.26 127.04 291,400
Dec 26, 2023 125.70 126.98 125.63 126.76 126.54 98,600
Dec 22, 2023 125.41 126.08 124.78 125.48 125.27 173,500
Dec 21, 2023 124.30 124.80 123.52 124.64 124.43 171,400
Dec 20, 2023 0.28 Dividend
Dec 20, 2023 124.76 126.05 122.68 122.68 122.47 164,300
Dec 19, 2023 123.41 125.36 123.41 125.22 124.72 148,500
Dec 18, 2023 122.92 123.27 122.28 122.53 122.04 245,700
Dec 15, 2023 123.38 123.73 121.74 122.17 121.69 180,600
Dec 14, 2023 121.95 123.81 121.95 123.12 122.63 138,700
Dec 13, 2023 116.37 120.17 115.85 120.14 119.66 102,200
Dec 12, 2023 116.51 116.79 115.76 116.46 116.00 94,600
Dec 11, 2023 115.77 116.64 115.77 116.56 116.10 104,600
Dec 8, 2023 115.11 116.50 115.11 116.02 115.56 151,400
Dec 7, 2023 114.32 115.33 113.97 115.30 114.84 102,300
Dec 6, 2023 115.31 116.53 114.11 114.27 113.82 87,900
Dec 5, 2023 115.37 115.37 114.23 114.47 114.02 79,800
Dec 4, 2023 113.94 116.06 113.94 115.96 115.50 146,200
Dec 1, 2023 111.73 114.67 111.45 114.53 114.08 120,300
Nov 30, 2023 111.85 112.17 111.21 111.82 111.38 68,600
Nov 29, 2023 111.92 113.12 111.27 111.39 110.95 87,400
Nov 28, 2023 111.84 112.12 111.02 111.23 110.79 72,800
Nov 27, 2023 111.93 112.35 111.50 112.05 111.61 227,900
Nov 24, 2023 112.05 112.71 112.00 112.48 112.03 22,200
Nov 22, 2023 111.76 112.69 111.56 111.95 111.51 119,300
Nov 21, 2023 112.09 112.09 111.25 111.28 110.84 116,500
Nov 20, 2023 111.93 112.59 111.59 112.44 111.99 119,400
Nov 17, 2023 111.64 112.36 111.64 111.99 111.55 121,700
Nov 16, 2023 112.17 112.34 110.55 110.97 110.53 116,000
Nov 15, 2023 112.69 114.15 112.27 112.48 112.03 480,700
Nov 14, 2023 109.83 112.56 109.83 112.56 112.11 159,200
Nov 13, 2023 106.10 107.22 106.00 106.92 106.50 132,200
Nov 10, 2023 106.11 107.04 105.50 106.84 106.42 111,600
Nov 9, 2023 107.12 107.16 105.29 105.57 105.15 176,600
Nov 8, 2023 107.70 107.84 106.31 106.61 106.19 107,100
Nov 7, 2023 108.02 108.24 107.39 107.62 107.19 90,600
Nov 6, 2023 109.24 109.24 107.86 108.37 107.94 116,000
Nov 3, 2023 108.28 110.02 108.28 109.21 108.78 145,100
Nov 2, 2023 105.49 106.76 105.46 106.76 106.34 95,600
Nov 1, 2023 103.77 104.54 102.99 104.51 104.10 134,600
Oct 31, 2023 103.28 104.24 103.19 104.06 103.65 337,900
Oct 30, 2023 103.74 104.03 102.70 103.37 102.96 114,600
Oct 27, 2023 103.75 104.05 102.64 103.08 102.67 143,100
Oct 26, 2023 103.88 104.84 103.24 103.60 103.19 128,100
Oct 25, 2023 104.05 104.37 103.47 103.72 103.31 95,700
Oct 24, 2023 104.63 105.22 104.13 104.74 104.32 151,000
Oct 23, 2023 104.46 105.40 103.92 103.92 103.51 126,300
Oct 20, 2023 105.97 106.15 104.72 104.76 104.34 104,600
Oct 19, 2023 107.70 107.96 105.92 106.00 105.58 83,500
Oct 18, 2023 108.83 108.97 107.49 107.64 107.21 106,800
Oct 17, 2023 107.95 110.59 107.95 109.74 109.30 71,900
Oct 16, 2023 107.77 108.89 107.69 108.72 108.29 78,200
Oct 13, 2023 108.79 108.79 106.95 107.03 106.61 128,400
Oct 12, 2023 110.33 110.33 107.95 108.23 107.80 57,000
Oct 11, 2023 110.52 110.91 109.51 110.22 109.78 54,500
Oct 10, 2023 109.33 111.01 109.33 110.27 109.83 95,900
Oct 9, 2023 107.78 109.42 107.53 109.19 108.76 85,800
Oct 6, 2023 106.61 108.90 106.34 108.29 107.86 101,400
Oct 5, 2023 106.88 107.58 106.58 107.26 106.83 111,000
Oct 4, 2023 107.11 107.51 106.07 107.14 106.71 90,900
Oct 3, 2023 107.77 108.22 106.65 107.11 106.68 96,700
Oct 2, 2023 109.66 109.76 107.83 108.50 108.07 135,800
Sep 29, 2023 111.59 111.59 109.57 109.68 109.24 74,000
Sep 28, 2023 109.61 111.40 109.61 110.77 110.33 95,400
Sep 27, 2023 108.88 110.11 108.88 109.54 109.11 77,100
Sep 26, 2023 0.40 Dividend
Sep 26, 2023 108.88 109.68 108.30 108.37 107.94 77,000
Sep 25, 2023 109.03 110.38 108.89 110.11 109.28 69,300
Sep 22, 2023 109.80 110.27 109.36 109.38 108.55 86,700
Sep 21, 2023 110.37 110.37 109.45 109.49 108.66 91,600
Sep 20, 2023 112.60 113.13 111.05 111.07 110.23 63,000
Sep 19, 2023 112.69 113.22 111.82 112.16 111.31 67,600
Sep 18, 2023 112.98 113.32 112.64 112.67 111.82 53,200
Sep 15, 2023 114.09 114.09 112.46 113.10 112.24 51,900
Sep 14, 2023 113.52 114.41 113.52 114.33 113.47 68,000
Sep 13, 2023 113.48 113.68 112.50 112.84 111.99 53,800
Sep 12, 2023 113.31 113.80 113.08 113.31 112.45 63,500
Sep 11, 2023 113.90 114.40 113.30 113.38 112.52 72,200
Sep 8, 2023 113.87 113.87 113.11 113.25 112.39 41,200
Sep 7, 2023 113.95 114.18 113.13 113.70 112.84 68,900
Sep 6, 2023 114.77 115.79 114.00 114.60 113.73 50,500
Sep 5, 2023 117.22 117.22 114.64 114.74 113.87 69,300
Sep 1, 2023 117.66 118.49 117.54 117.89 117.00 60,200
Aug 31, 2023 117.07 117.66 116.64 116.64 115.76 51,700
Aug 30, 2023 116.19 117.30 115.86 116.87 115.99 63,100
Aug 29, 2023 114.56 116.28 114.15 116.21 115.33 75,500
Aug 28, 2023 114.38 115.22 114.38 114.69 113.82 65,500
Aug 25, 2023 114.01 114.48 112.41 113.90 113.04 178,200
Aug 24, 2023 114.42 115.12 113.40 113.43 112.57 84,300
Aug 23, 2023 113.89 114.94 113.48 114.68 113.81 36,900
Aug 22, 2023 114.08 114.31 113.20 113.51 112.65 64,100
Aug 21, 2023 113.74 113.74 112.85 113.41 112.55 50,700
Aug 18, 2023 112.14 113.96 112.13 113.56 112.70 41,600
Aug 17, 2023 114.44 114.76 112.89 112.89 112.04 67,600
Aug 16, 2023 115.32 116.10 114.25 114.25 113.39 85,200
Aug 15, 2023 116.13 116.13 115.40 115.55 114.68 199,600
Aug 14, 2023 116.46 116.79 115.79 116.73 115.85 45,400
Aug 11, 2023 116.66 117.52 116.66 117.07 116.18 254,400
Aug 10, 2023 118.21 119.06 116.88 117.25 116.36 67,200
Aug 9, 2023 118.31 118.31 116.99 117.51 116.62 64,300
Aug 8, 2023 117.86 118.50 116.83 118.37 117.48 48,400
Aug 7, 2023 118.89 119.32 118.42 119.22 118.32 45,300
Aug 4, 2023 119.06 119.87 118.50 118.68 117.78 38,800
Aug 3, 2023 118.78 119.43 118.03 118.98 118.08 46,000
Aug 2, 2023 119.28 119.58 118.78 119.32 118.42 212,300
Aug 1, 2023 120.01 120.21 119.07 120.06 119.15 369,700
Jul 31, 2023 119.91 120.87 119.80 120.85 119.94 111,200
Jul 28, 2023 119.46 119.95 119.29 119.70 118.80 206,100
Jul 27, 2023 119.90 120.49 118.17 118.49 117.59 95,200
Jul 26, 2023 118.89 119.95 118.60 119.61 118.71 194,200
Jul 25, 2023 118.78 119.83 118.78 119.25 118.35 213,300
Jul 24, 2023 118.80 119.61 118.48 119.10 118.20 204,700
Jul 21, 2023 119.49 119.49 118.47 118.67 117.77 65,200
Jul 20, 2023 119.55 120.00 118.38 118.77 117.87 148,600
Jul 19, 2023 120.07 120.25 119.43 119.72 118.81 117,100
Jul 18, 2023 118.12 119.76 118.09 119.72 118.81 61,900
Jul 17, 2023 116.93 118.55 116.88 118.17 117.28 90,500
Jul 14, 2023 117.71 117.71 116.22 116.99 116.11 82,000
Jul 13, 2023 117.50 117.93 117.00 117.82 116.93 54,800
Jul 12, 2023 117.14 117.46 116.76 117.01 116.13 78,600
Jul 11, 2023 115.11 115.80 114.90 115.69 114.82 69,400
Jul 10, 2023 113.32 115.00 112.98 114.87 114.00 157,200
Jul 7, 2023 112.29 114.17 112.29 113.32 112.46 86,500
Jul 6, 2023 112.73 112.74 111.35 112.36 111.51 108,300
Jul 5, 2023 114.91 114.91 113.86 113.89 113.03 92,000
Jul 3, 2023 114.90 115.88 114.90 115.60 114.73 99,100
Jun 30, 2023 115.53 115.95 114.93 114.93 114.06 85,600
Jun 29, 2023 113.25 115.00 113.25 114.93 114.06 71,700
Jun 28, 2023 112.44 113.19 112.00 113.04 112.19 60,200
Jun 27, 2023 111.41 113.00 110.92 112.69 111.84 68,600
Jun 26, 2023 110.54 111.93 110.54 111.03 110.19 103,900
Jun 23, 2023 111.31 111.97 110.38 110.48 109.64 87,500
Jun 22, 2023 112.95 112.95 112.00 112.49 111.64 67,200
Jun 21, 2023 112.89 114.05 112.51 113.36 112.50 75,400
Jun 20, 2023 113.53 113.74 112.94 113.43 112.57 71,300
Jun 16, 2023 114.89 114.89 113.10 113.98 113.12 93,300
Jun 15, 2023 113.13 114.44 113.11 114.39 113.53 116,500
Jun 14, 2023 114.90 115.31 112.86 113.51 112.65 111,000
Jun 13, 2023 114.37 115.38 114.03 114.85 113.98 87,600
Jun 12, 2023 113.48 114.23 113.36 113.78 112.92 115,900
Jun 9, 2023 114.33 114.33 113.24 113.52 112.66 259,600
Jun 8, 2023 114.38 114.54 113.36 114.20 113.34 68,400
Jun 7, 2023 0.30 Dividend
Jun 7, 2023 112.95 115.14 112.95 114.77 113.90 123,700
Jun 6, 2023 109.43 112.81 109.43 112.44 111.29 123,800
Jun 5, 2023 111.63 111.63 108.52 109.71 108.59 230,700
Jun 2, 2023 109.01 112.00 108.93 111.96 110.81 100,400
Jun 1, 2023 106.97 108.17 106.40 107.90 106.80 74,700
May 31, 2023 107.78 108.35 106.26 106.87 105.78 109,000
May 30, 2023 109.07 109.40 107.87 108.13 107.02 184,800
May 26, 2023 107.78 109.10 107.69 108.84 107.73 110,800
May 25, 2023 107.60 107.69 106.52 107.54 106.44 73,800
May 24, 2023 108.12 108.13 107.07 107.46 106.36 74,400
May 23, 2023 108.94 110.40 108.42 108.74 107.63 72,100
May 22, 2023 108.26 109.43 107.92 108.98 107.86 284,000
May 19, 2023 109.30 109.59 107.70 108.16 107.05 60,500
May 18, 2023 107.40 108.77 107.00 108.61 107.50 57,500
May 17, 2023 105.94 107.86 105.28 107.77 106.67 101,000
May 16, 2023 106.02 106.15 105.41 105.41 104.33 58,500
May 15, 2023 105.80 107.01 105.29 106.56 105.47 98,800
May 12, 2023 105.85 106.19 104.77 105.44 104.36 81,400
May 11, 2023 105.58 105.92 105.01 105.58 104.50 173,900
May 10, 2023 106.88 106.93 105.24 106.36 105.27 82,400
May 9, 2023 105.76 106.20 105.21 105.61 104.53 71,900
May 8, 2023 107.09 107.36 105.87 106.24 105.15 71,800
May 5, 2023 105.87 107.10 105.87 106.80 105.71 89,600
May 4, 2023 104.58 104.79 103.38 104.35 103.28 95,300
May 3, 2023 105.46 106.88 105.23 105.25 104.17 72,700
May 2, 2023 106.33 106.33 103.95 105.03 103.96 64,900
May 1, 2023 106.51 107.88 106.51 106.83 105.74 76,900
Apr 28, 2023 105.95 107.01 105.95 106.67 105.58 52,400
Apr 27, 2023 105.01 106.12 104.37 106.04 104.95 131,800

Related Tickers