iShares S&P Small-Cap 600 Growth ETF (NASDAQ:IJT) Price Performance
- 1 Month
Performance - -9.55%
- 3 Month
Performance - -12.86%
- Year-To-Date
Performance - -23.34%
- 1 Year
Performance - -16.99%
iShares S&P Small-Cap 600 Growth ETF (NASDAQ IJT) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
iShares S&P Small-Cap 600 Growth ETF (NASDAQ:IJT) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/23/2022 | $108.50 | $109.63
+1.04% | $110.03 | $108.12 | 172,091 shs | $4.89 billion |
| 05/20/2022 | $108.71 | $108.50
-0.19% | $110.20 | $105.91 | 151,788 shs | $4.84 billion |
| 05/19/2022 | $108.60 | $108.71
+0.10% | $110.07 | $107.67 | 168,520 shs | $4.85 billion |
| 05/18/2022 | $113.29 | $108.60
-4.14% | $111.70 | $107.78 | 485,028 shs | $4.88 billion |
| 05/17/2022 | $110.01 | $113.29
+2.98% | $113.29 | $111.20 | 132,503 shs | $5.08 billion |
| 05/16/2022 | $110.83 | $110.01
-0.74% | $111.29 | $109.49 | 163,402 shs | $4.93 billion |
| 05/13/2022 | $107.71 | $110.83
+2.90% | $111.67 | $109.07 | 132,100 shs | $4.97 billion |
| 05/12/2022 | $106.14 | $107.71
+1.48% | $108.45 | $105.27 | 219,256 shs | $4.83 billion |
| 05/11/2022 | $108.57 | $106.14
-2.24% | $110.57 | $105.97 | 308,924 shs | $4.74 billion |
| 05/10/2022 | $108.82 | $108.57
-0.23% | $110.95 | $106.44 | 279,883 shs | $4.85 billion |
|
| 05/09/2022 | $112.41 | $108.82
-3.19% | $111.40 | $108.40 | 257,870 shs | $4.86 billion |
| 05/06/2022 | $113.81 | $112.41
-1.23% | $113.89 | $111.20 | 133,839 shs | $5.02 billion |
| 05/05/2022 | $118.71 | $113.81
-4.13% | $117.35 | $112.59 | 133,232 shs | $5.09 billion |
| 05/04/2022 | $115.45 | $118.71
+2.82% | $119.03 | $114.40 | 132,306 shs | $5.31 billion |
| 05/03/2022 | $114.36 | $115.45
+0.95% | $115.97 | $113.84 | 149,411 shs | $5.16 billion |
| 05/02/2022 | $113.33 | $114.36
+0.91% | $114.96 | $111.75 | 292,579 shs | $5.11 billion |
| 04/29/2022 | $116.30 | $113.33
-2.55% | $117.09 | $113.09 | 155,822 shs | $5.07 billion |
| 04/28/2022 | $113.88 | $116.30
+2.13% | $117.04 | $113.30 | 209,753 shs | $5.20 billion |
| 04/27/2022 | $114.45 | $113.88
-0.50% | $115.30 | $113.69 | 170,433 shs | $5.10 billion |
| 04/26/2022 | $118.40 | $114.45
-3.34% | $117.67 | $114.45 | 107,907 shs | $5.12 billion |
| 04/25/2022 | $117.64 | $118.40
+0.65% | $118.53 | $115.72 | 191,971 shs | $5.30 billion |
| 04/22/2022 | $120.97 | $117.64
-2.75% | $120.78 | $117.44 | 91,142 shs | $5.26 billion |
| 04/21/2022 | $123.30 | $120.97
-1.89% | $124.70 | $120.57 | 146,315 shs | $5.41 billion |
| 04/20/2022 | $122.40 | $123.30
+0.74% | $124.03 | $123.06 | 75,125 shs | $5.52 billion |
| 04/19/2022 | $119.80 | $122.40
+2.17% | $122.82 | $119.90 | 129,576 shs | $5.48 billion |
| 04/18/2022 | $120.51 | $119.80
-0.59% | $120.62 | $119.31 | 99,674 shs | $5.37 billion |
| 04/15/2022 | $120.51 | $120.51 | $122.34 | $120.44 | 66,436 shs | $5.40 billion |
| 04/14/2022 | $121.88 | $120.51
-1.12% | $122.34 | $120.44 | 66,436 shs | $5.40 billion |
| 04/13/2022 | $119.89 | $121.88
+1.66% | $122.29 | $120.17 | 62,172 shs | $5.46 billion |
| 04/12/2022 | $119.49 | $119.89
+0.33% | $122.38 | $119.54 | 144,109 shs | $5.38 billion |
| 04/11/2022 | $120.46 | $119.49
-0.81% | $121.03 | $119.30 | 119,142 shs | $5.37 billion |
| 04/08/2022 | $121.52 | $120.46
-0.87% | $122.04 | $120.33 | 68,134 shs | $5.41 billion |
| 04/07/2022 | $121.47 | $121.52
+0.04% | $122.09 | $120.07 | 80,434 shs | $5.46 billion |
| 04/06/2022 | $123.15 | $121.47
-1.36% | $122.37 | $120.84 | 141,903 shs | $5.46 billion |
| 04/05/2022 | $126.06 | $123.15
-2.31% | $126.75 | $122.92 | 160,465 shs | $5.54 billion |
| 04/04/2022 | $126.58 | $126.06
-0.41% | $127.00 | $125.62 | 61,953 shs | $5.67 billion |
| 04/01/2022 | $125.10 | $126.58
+1.18% | $126.79 | $125.24 | 70,616 shs | $5.70 billion |
| 03/31/2022 | $126.94 | $125.10
-1.45% | $127.45 | $125.10 | 78,821 shs | $5.63 billion |
| 03/30/2022 | $129.49 | $126.94
-1.97% | $129.33 | $126.35 | 86,134 shs | $5.72 billion |
| 03/29/2022 | $126.00 | $129.49
+2.77% | $129.76 | $127.18 | 127,867 shs | $5.83 billion |
| 03/28/2022 | $126.32 | $126.00
-0.25% | $126.40 | $124.40 | 78,406 shs | $5.68 billion |
| 03/25/2022 | $126.10 | $126.32
+0.17% | $126.49 | $125.39 | 66,620 shs | $5.69 billion |
| 03/24/2022 | $125.02 | $126.10
+0.86% | $126.20 | $124.77 | 65,168 shs | $5.68 billion |
| 03/23/2022 | $127.58 | $125.02
-2.01% | $127.11 | $124.98 | 101,771 shs | $5.64 billion |
| 03/22/2022 | $126.87 | $127.58
+0.56% | $128.83 | $126.83 | 85,097 shs | $5.75 billion |
| 03/21/2022 | $128.11 | $126.87
-0.97% | $128.77 | $126.05 | 106,863 shs | $5.72 billion |
| 03/18/2022 | $126.84 | $128.11
+1.00% | $128.31 | $126.25 | 75,499 shs | $5.78 billion |
| 03/18/2022 | $126.84 | $128.11
+1.00% | $128.31 | $126.25 | 75,499 shs | $5.78 billion |
| 03/17/2022 | $124.99 | $126.84
+1.48% | $126.93 | $124.29 | 77,118 shs | $5.72 billion |
| 03/16/2022 | $121.52 | $124.99
+2.86% | $125.02 | $121.78 | 96,500 shs | $5.64 billion |
| 03/15/2022 | $119.65 | $121.52
+1.56% | $121.61 | $119.69 | 112,593 shs | $5.48 billion |
| 03/14/2022 | $121.30 | $119.65
-1.36% | $121.91 | $119.03 | 84,913 shs | $5.41 billion |
| 03/11/2022 | $122.92 | $121.30
-1.32% | $124.13 | $121.26 | 85,945 shs | $5.49 billion |
| 03/10/2022 | $123.25 | $122.92
-0.27% | $123.03 | $121.05 | 84,259 shs | $5.56 billion |
| 03/09/2022 | $120.22 | $123.25
+2.52% | $123.89 | $122.29 | 121,728 shs | $5.58 billion |
| 03/08/2022 | $119.62 | $120.22
+0.50% | $122.76 | $119.34 | 107,962 shs | $5.44 billion |
| 03/07/2022 | $122.72 | $119.62
-2.53% | $122.91 | $119.62 | 169,701 shs | $5.41 billion |
| 03/04/2022 | $124.82 | $122.72
-1.68% | $124.34 | $121.89 | 128,717 shs | $5.55 billion |
| 03/03/2022 | $126.35 | $124.82
-1.21% | $126.86 | $124.16 | 122,064 shs | $5.65 billion |
| 03/02/2022 | $122.86 | $126.35
+2.84% | $126.96 | $123.55 | 98,882 shs | $5.72 billion |
| 03/01/2022 | $125.16 | $122.86
-1.84% | $125.02 | $121.96 | 168,723 shs | $5.56 billion |
| 02/28/2022 | $124.56 | $125.16
+0.48% | $125.72 | $122.63 | 193,928 shs | $5.66 billion |
| 02/25/2022 | $122.12 | $124.56
+2.00% | $124.66 | $121.41 | 134,768 shs | $5.64 billion |
| 02/24/2022 | $119.44 | $122.12
+2.24% | $122.27 | $116.25 | 316,754 shs | $5.53 billion |
| 02/23/2022 | $121.46 | $119.44
-1.66% | $122.87 | $119.04 | 101,163 shs | $5.40 billion |
