iShares S&P Small-Cap 600 Growth ETF

IJT
🏛️ usa →
141.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 107.67 108.34 107.37 108.07 0.3M
2022-12-29 107.34 109.02 107.25 108.77 0.4M
2022-12-28 108.74 109.00 106.58 106.74 1.2M
2022-12-27 108.83 109.09 108.17 108.68 0.2M
2022-12-23 107.91 109.06 107.67 108.91 1.7M
2022-12-22 108.59 108.59 106.51 108.09 0.8M
2022-12-21 108.85 110.03 108.68 109.52 0.1M
2022-12-20 107.26 108.44 106.96 107.87 0.3M
2022-12-19 108.18 108.18 107.02 107.57 0.9M
2022-12-16 107.64 108.39 107.03 107.84 0.1M
2022-12-15 110.82 110.82 108.53 108.75 0.2M
2022-12-14 112.46 113.71 111.23 111.81 0.1M
2022-12-13 116.04 116.26 112.32 112.92 0.3M
2022-12-12 111.63 112.67 111.12 112.47 0.1M
2022-12-09 111.88 112.45 111.28 111.46 0.1M
2022-12-08 112.72 113.65 112.03 112.50 0.1M
2022-12-07 112.25 113.01 111.53 112.04 0.2M
2022-12-06 113.65 113.77 111.60 112.41 0.2M
2022-12-05 116.45 116.45 113.33 113.86 0.1M
2022-12-02 114.92 117.48 114.92 117.14 0.1M
2022-12-01 117.18 117.69 116.07 116.63 0.1M
2022-11-30 113.41 116.66 112.34 116.66 0.2M
2022-11-29 113.04 113.95 113.04 113.17 0.1M
2022-11-28 114.33 114.70 112.69 112.96 0.1M
2022-11-25 115.29 115.88 114.92 115.45 0.0M
2022-11-23 114.36 115.56 114.36 115.17 0.1M
2022-11-22 114.14 114.83 113.32 114.71 0.3M
2022-11-21 113.33 113.62 112.73 113.38 0.1M
2022-11-18 114.28 114.94 113.50 113.85 0.1M
2022-11-17 112.25 113.33 111.88 113.18 0.1M
2022-11-16 115.03 115.32 113.57 113.97 0.1M
2022-11-15 116.08 117.17 115.23 115.91 0.3M
2022-11-14 114.91 116.09 114.20 114.32 0.1M
2022-11-11 114.69 116.34 114.69 115.43 0.2M
2022-11-10 111.72 114.67 111.72 114.57 0.1M
2022-11-09 109.31 109.78 107.27 107.65 0.1M
2022-11-08 110.18 111.61 109.12 110.20 0.1M
2022-11-07 109.26 110.09 108.37 109.72 0.2M
2022-11-04 108.99 109.40 106.84 108.67 0.2M
2022-11-03 106.90 108.22 105.99 107.31 0.1M
2022-11-02 111.24 112.48 108.06 108.16 0.4M
2022-11-01 112.62 113.00 111.63 112.20 0.2M
2022-10-31 111.49 112.37 111.05 111.73 0.1M
2022-10-28 109.65 112.13 109.48 111.94 0.1M
2022-10-27 110.29 111.17 109.36 109.41 0.1M
2022-10-26 109.35 111.68 109.10 109.67 0.1M
2022-10-25 106.57 109.89 106.57 109.39 0.1M
2022-10-24 106.39 106.95 105.36 106.73 0.1M
2022-10-21 103.46 106.12 103.23 105.89 0.1M
2022-10-20 104.78 106.13 102.88 103.29 0.1M
2022-10-19 105.84 106.32 103.74 104.81 0.1M
2022-10-18 107.81 108.68 106.09 106.91 0.1M
2022-10-17 104.89 106.07 104.85 105.84 0.2M
2022-10-14 106.52 106.71 102.91 102.93 0.1M
2022-10-13 100.92 106.11 100.13 105.68 0.2M
2022-10-12 103.70 103.75 102.57 103.11 0.1M
2022-10-11 103.32 105.19 102.37 103.77 0.1M
2022-10-10 104.23 104.71 103.23 103.91 0.1M
2022-10-07 105.77 106.52 103.56 104.02 0.1M
2022-10-06 106.78 108.32 106.59 106.87 0.1M
2022-10-05 106.62 107.81 105.66 107.47 0.1M
2022-10-04 106.11 108.11 106.11 108.00 0.3M
2022-10-03 103.06 104.98 101.80 104.20 0.3M
2022-09-30 101.93 104.01 101.46 101.67 0.2M
2022-09-29 102.74 102.74 100.83 101.97 0.1M
2022-09-28 101.61 104.60 101.24 104.08 0.2M
2022-09-27 101.94 102.70 100.23 101.12 0.2M
2022-09-26 101.75 103.50 100.55 100.74 0.3M
2022-09-23 103.18 103.27 101.13 102.52 0.2M
2022-09-22 106.85 106.85 104.21 104.53 0.1M
2022-09-21 109.08 110.12 106.94 106.94 0.1M
2022-09-20 108.64 108.66 107.32 108.26 0.1M
2022-09-19 107.24 109.53 107.24 109.45 0.2M
2022-09-16 108.15 108.52 106.93 108.42 0.1M
2022-09-15 109.90 111.04 108.92 109.25 0.1M
2022-09-14 110.58 110.75 109.27 110.34 0.1M
2022-09-13 111.82 112.44 109.86 110.21 0.1M
2022-09-12 114.07 114.74 113.80 114.67 0.2M
2022-09-09 112.26 113.57 112.26 113.27 0.1M
2022-09-08 109.51 111.37 108.96 111.26 0.6M
2022-09-07 108.36 110.53 108.36 110.43 3.4M
2022-09-06 110.27 110.43 108.00 108.45 0.2M
2022-09-02 112.20 112.41 109.28 109.95 0.1M
2022-09-01 111.19 111.45 109.38 110.93 0.3M
2022-08-31 113.59 113.80 112.10 112.30 0.1M
2022-08-30 115.03 115.17 112.66 113.36 0.6M
2022-08-29 114.95 115.74 114.73 114.81 0.1M
2022-08-26 120.18 120.21 115.89 115.96 0.1M
2022-08-25 118.41 120.21 118.41 120.08 0.1M
2022-08-24 117.43 118.50 117.00 118.01 0.1M
2022-08-23 117.73 118.77 117.35 117.45 0.4M
2022-08-22 118.90 118.90 117.30 117.61 0.1M
2022-08-19 121.30 121.76 120.00 120.52 0.1M
2022-08-18 121.67 122.87 121.34 122.55 0.2M
2022-08-17 121.93 122.21 120.81 121.41 0.2M
2022-08-16 122.69 123.84 122.09 123.41 0.2M
2022-08-15 121.24 123.00 121.10 123.00 0.2M
2022-08-12 120.70 122.39 120.23 122.39 0.1M
2022-08-11 120.42 121.45 119.77 120.00 0.1M
2022-08-10 118.59 119.63 118.05 119.28 0.1M
2022-08-09 118.42 118.42 115.98 116.56 0.1M
2022-08-08 118.92 120.10 118.39 118.81 0.2M
2022-08-05 117.07 118.68 116.80 118.31 0.1M
2022-08-04 118.72 118.82 117.35 117.90 0.1M
2022-08-03 117.58 118.91 117.36 118.73 0.3M
2022-08-02 117.66 118.51 116.72 117.25 0.3M
2022-08-01 117.26 118.63 116.17 117.92 0.5M
2022-07-29 116.86 118.00 116.22 117.83 0.5M
2022-07-28 115.20 116.81 114.06 116.66 0.1M
2022-07-27 113.07 115.63 112.66 115.07 0.6M
2022-07-26 112.28 112.90 111.96 112.53 4.2M
2022-07-25 112.92 113.25 112.00 113.04 0.1M
2022-07-22 114.39 114.39 111.56 112.60 0.2M
2022-07-21 112.57 114.19 111.93 114.19 0.1M
2022-07-20 110.84 113.16 110.48 113.12 0.2M
2022-07-19 108.35 111.12 108.22 111.07 0.1M
2022-07-18 108.51 108.99 106.66 106.98 0.1M
2022-07-15 106.43 107.46 105.12 107.25 0.1M
2022-07-14 104.50 105.21 103.29 105.21 0.1M
2022-07-13 104.52 106.31 104.40 105.87 0.2M
2022-07-12 106.41 107.19 105.38 105.98 0.1M
2022-07-11 107.40 107.41 106.22 106.38 0.3M
2022-07-08 107.84 108.71 107.18 107.97 0.2M
2022-07-07 107.15 108.49 107.15 108.43 0.1M
2022-07-06 106.87 107.27 105.25 106.18 0.3M
2022-07-05 104.54 107.12 103.68 107.12 0.2M
2022-07-01 105.08 106.33 104.10 106.14 0.1M
2022-06-30 104.42 106.51 103.85 105.32 0.1M
2022-06-29 106.95 106.95 105.00 106.20 0.1M
2022-06-28 109.48 109.99 106.98 107.03 0.1M
2022-06-27 108.29 109.40 107.68 108.72 0.2M
2022-06-24 105.54 107.98 105.54 107.98 0.2M
2022-06-23 103.47 104.94 103.00 104.81 0.1M
2022-06-22 102.18 103.91 102.10 103.19 0.2M
2022-06-21 103.15 104.47 102.64 103.52 0.4M
2022-06-17 101.42 103.32 101.14 101.90 0.2M
2022-06-16 103.86 104.01 100.47 101.11 0.2M
2022-06-15 106.45 107.76 104.95 106.34 0.2M
2022-06-14 105.87 106.13 104.39 105.32 0.3M
2022-06-13 107.81 108.12 104.92 105.49 0.2M
2022-06-10 111.68 112.18 109.89 110.48 0.1M
2022-06-09 115.00 115.35 113.29 113.37 0.1M
2022-06-08 117.59 117.59 115.36 115.92 0.1M
2022-06-07 115.45 117.93 115.16 117.90 0.1M
2022-06-06 116.74 117.03 115.91 116.52 0.1M
2022-06-03 116.02 116.23 115.19 115.91 0.1M
2022-06-02 114.93 117.19 114.33 117.19 0.2M
2022-06-01 115.35 115.63 112.81 114.44 0.1M
2022-05-31 115.64 116.07 114.18 114.99 0.1M
2022-05-27 113.74 116.20 113.74 116.15 0.1M
2022-05-26 111.01 113.59 111.01 113.03 0.1M
2022-05-25 107.44 111.04 107.44 110.30 0.1M
2022-05-24 108.66 108.70 106.12 107.91 0.1M
2022-05-23 109.67 110.03 108.12 109.63 0.2M
2022-05-20 110.20 110.20 105.91 108.50 0.2M
2022-05-19 107.98 110.07 107.67 108.71 0.2M
2022-05-18 111.37 111.70 107.78 108.60 0.5M
2022-05-17 111.85 113.29 111.20 113.29 0.1M
2022-05-16 110.58 111.30 109.49 110.01 0.2M
2022-05-13 109.07 111.67 109.07 110.83 0.1M
2022-05-12 105.60 108.45 105.27 107.71 0.2M
2022-05-11 108.50 110.57 105.97 106.14 0.3M
2022-05-10 110.17 110.95 106.44 108.57 0.3M
2022-05-09 110.74 111.40 108.40 108.82 0.3M
2022-05-06 113.36 113.89 111.20 112.41 0.1M
2022-05-05 117.35 117.35 112.59 113.81 0.1M
2022-05-04 116.06 119.03 114.40 118.71 0.1M
2022-05-03 114.35 115.97 113.84 115.45 0.1M
2022-05-02 113.39 114.96 111.75 114.36 0.3M
2022-04-29 115.77 117.09 113.09 113.33 0.2M
2022-04-28 115.72 117.04 113.30 116.30 0.2M
2022-04-27 114.66 115.30 113.69 113.88 0.2M
2022-04-26 117.67 117.67 114.45 114.45 0.1M
2022-04-25 116.79 118.53 115.72 118.40 0.2M
2022-04-22 120.15 120.78 117.44 117.64 0.1M
2022-04-21 124.44 124.71 120.57 120.97 0.1M
2022-04-20 123.39 124.03 123.06 123.30 0.1M
2022-04-19 120.22 122.82 119.90 122.40 0.1M
2022-04-18 120.24 120.62 119.31 119.80 0.1M
2022-04-14 122.11 122.34 120.44 120.51 0.1M
2022-04-13 120.17 122.29 120.17 121.88 0.1M
2022-04-12 120.74 122.38 119.54 119.89 0.1M
2022-04-11 119.66 121.03 119.30 119.49 0.1M
2022-04-08 121.52 122.04 120.33 120.46 0.1M
2022-04-07 121.54 122.09 120.07 121.52 0.1M
2022-04-06 122.20 122.37 120.85 121.47 0.1M
2022-04-05 126.18 126.75 122.92 123.15 0.2M
2022-04-04 127.00 127.00 125.62 126.06 0.1M
2022-04-01 125.75 126.79 125.24 126.58 0.1M
2022-03-31 126.68 127.45 125.10 125.10 0.1M
2022-03-30 129.26 129.33 126.35 126.94 0.1M
2022-03-29 127.18 129.76 127.18 129.49 0.1M
2022-03-28 126.40 126.40 124.40 126.00 0.1M
2022-03-25 126.49 126.49 125.39 126.32 0.1M
2022-03-24 125.43 126.20 124.77 126.10 0.1M
2022-03-23 127.11 127.11 124.99 125.02 0.1M
2022-03-22 127.33 128.83 126.83 127.58 0.1M
2022-03-21 128.11 128.78 126.05 126.87 0.1M
2022-03-18 126.25 128.31 126.25 128.11 0.1M
2022-03-17 124.56 126.93 124.29 126.84 0.1M
2022-03-16 122.78 125.02 121.78 124.99 0.1M
2022-03-15 119.91 121.61 119.69 121.52 0.1M
2022-03-14 121.74 121.91 119.03 119.65 0.1M
2022-03-11 123.69 124.13 121.26 121.30 0.1M
2022-03-10 121.85 123.03 121.05 122.92 0.1M
2022-03-09 122.47 123.89 122.29 123.25 0.1M
2022-03-08 119.99 122.76 119.34 120.22 0.1M
2022-03-07 122.59 122.91 119.62 119.62 0.2M
2022-03-04 123.67 124.34 121.89 122.72 0.1M
2022-03-03 126.86 126.86 124.16 124.82 0.1M
2022-03-02 123.55 126.96 123.55 126.35 0.1M
2022-03-01 125.02 125.02 121.96 122.86 0.2M
2022-02-28 123.09 125.72 122.63 125.16 0.2M
2022-02-25 122.35 124.66 121.41 124.56 0.1M
2022-02-24 116.78 122.27 116.25 122.12 0.3M
2022-02-23 122.38 122.87 119.04 119.44 0.1M
2022-02-22 122.62 123.72 120.70 121.46 0.1M
2022-02-18 123.19 124.69 122.80 123.19 0.1M
2022-02-17 125.75 126.14 123.61 123.87 0.1M
2022-02-16 126.34 127.23 125.53 126.83 0.1M
2022-02-15 125.04 126.79 124.67 126.65 0.1M
2022-02-14 124.46 125.22 123.15 123.85 0.2M
2022-02-11 125.45 126.72 123.27 124.37 0.1M
2022-02-10 125.07 128.39 124.46 125.32 0.3M
2022-02-09 126.12 127.06 126.12 127.06 0.1M
2022-02-08 123.14 125.38 123.07 125.10 0.1M
2022-02-07 123.20 124.07 122.51 122.92 0.2M
2022-02-04 122.82 124.08 121.25 123.06 0.3M
2022-02-03 123.67 124.83 122.69 122.90 0.2M
2022-02-02 125.92 126.18 123.83 124.88 0.4M
2022-02-01 124.22 125.67 123.19 125.53 0.2M
2022-01-31 121.14 124.69 120.80 124.61 0.2M
2022-01-28 119.64 121.53 117.41 121.48 0.1M
2022-01-27 123.00 124.04 118.57 119.16 0.2M
2022-01-26 125.48 126.39 120.76 121.79 0.2M
2022-01-25 123.57 125.28 121.37 123.46 0.2M
2022-01-24 120.48 125.91 119.50 125.58 0.3M
2022-01-21 123.90 126.24 122.40 122.40 0.3M
2022-01-20 127.72 129.43 124.29 124.40 0.2M
2022-01-19 130.12 130.37 127.00 127.06 0.6M
2022-01-18 132.42 132.46 129.25 129.43 0.2M
2022-01-14 132.02 133.62 131.47 133.46 0.1M
2022-01-13 134.29 135.47 132.87 133.10 0.1M
2022-01-12 134.85 135.54 133.01 134.05 0.1M
2022-01-11 133.36 134.48 131.53 134.28 0.1M
2022-01-10 133.04 133.15 130.57 133.14 0.3M
2022-01-07 136.18 136.72 133.75 133.81 0.1M
2022-01-06 135.67 137.29 134.48 136.33 0.1M
2022-01-05 139.93 140.44 135.38 135.50 0.2M
2022-01-04 140.06 140.97 139.15 140.17 0.2M
2022-01-03 139.23 141.06 138.66 139.56 0.2M