Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
143.64
+0.58 (0.41%)
Nov 20, 2024, 4:00 PM EST - Market closed

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024143.10143.64141.87143.64143.640.41%83,053
Nov 19, 2024141.10143.07140.58143.06143.060.52%139,100
Nov 18, 2024142.51143.44142.00142.32142.320.01%201,069
Nov 15, 2024143.84143.97141.78142.31142.31-1.02%98,079
Nov 14, 2024146.52146.97143.37143.78143.78-1.43%147,552
Nov 13, 2024148.06148.33145.74145.87145.87-0.87%153,746
Nov 12, 2024148.61149.31146.80147.15147.15-1.31%273,865
Nov 11, 2024148.57149.58148.13149.11149.111.53%128,450
Nov 8, 2024145.89147.28145.68146.86146.860.73%139,164
Nov 7, 2024146.79147.11145.42145.80145.80-0.70%156,270
Nov 6, 2024145.29147.20144.25146.83146.835.92%304,527
Nov 5, 2024135.27138.66135.27138.62138.622.15%138,589
Nov 4, 2024134.96136.70134.64135.70135.700.45%76,426
Nov 1, 2024135.46136.09134.76135.09135.090.42%96,007
Oct 31, 2024136.55136.84134.46134.53134.53-1.70%86,627
Oct 30, 2024136.40138.60136.40136.86136.86-0.03%67,186
Oct 29, 2024136.62136.90135.71136.90136.90-0.75%69,517
Oct 28, 2024136.68138.19136.68137.93137.931.38%288,887
Oct 25, 2024137.20137.70135.77136.05136.05-0.26%42,841
Oct 24, 2024136.45136.82135.68136.40136.400.21%70,522
Oct 23, 2024136.67136.95135.15136.11136.11-0.69%64,515
Oct 22, 2024137.85137.90136.98137.06137.06-0.75%69,073
Oct 21, 2024140.01140.01137.80138.10138.10-1.39%72,844
Oct 18, 2024141.11141.11139.95140.05140.05-0.60%108,350
Oct 17, 2024141.23141.41140.22140.89140.89-0.32%69,909
Oct 16, 2024140.38141.70140.21141.34141.341.23%75,198
Oct 15, 2024139.54141.12139.40139.62139.62-0.25%208,704
Oct 14, 2024138.61139.97138.51139.97139.970.78%46,231
Oct 11, 2024136.19138.96136.19138.88138.881.85%51,970
Oct 10, 2024136.52136.52135.30136.36136.36-0.88%96,108
Oct 9, 2024137.17138.50137.00137.57137.570.17%53,409
Oct 8, 2024137.31137.74136.77137.33137.33-0.09%63,496
Oct 7, 2024137.77137.93136.43137.46137.46-0.82%110,967
Oct 4, 2024138.33138.60137.35138.59138.591.49%78,845
Oct 3, 2024136.74137.17135.92136.56136.56-0.69%58,235
Oct 2, 2024137.33138.34137.16137.51137.51-0.27%93,517
Oct 1, 2024139.25139.25137.00137.88137.88-1.15%371,749
Sep 30, 2024138.65139.73138.16139.49139.490.40%134,190
Sep 27, 2024139.21140.41138.45138.93138.930.71%108,547
Sep 26, 2024138.72139.20137.72137.95137.950.42%170,820
Sep 25, 2024139.02139.02137.22137.37137.37-1.58%123,552
Sep 24, 2024139.98140.33138.77139.57139.040.15%66,838
Sep 23, 2024139.75140.21138.75139.36138.830.27%66,381
Sep 20, 2024139.80140.19138.99138.99138.46-0.98%134,821
Sep 19, 2024140.64140.64138.91140.36139.832.38%116,829
Sep 18, 2024137.25140.41136.57137.10136.580.04%114,303
Sep 17, 2024136.75138.46136.66137.05136.530.88%111,015
Sep 16, 2024135.71136.24135.22135.85135.330.11%69,769
Sep 13, 2024133.66136.00133.66135.70135.192.44%93,242
Sep 12, 2024131.40133.13130.61132.47131.971.42%147,621
Sep 11, 2024129.86130.82127.69130.62130.120.35%106,955
Sep 10, 2024131.05131.05128.99130.17129.68-0.28%116,449
Sep 9, 2024131.01131.52130.21130.54130.04-0.18%94,850
Sep 6, 2024133.04133.69130.33130.77130.27-1.53%107,323
Sep 5, 2024133.86134.06132.46132.80132.30-0.71%460,187
Sep 4, 2024133.58134.82133.03133.75133.24-0.30%72,029
Sep 3, 2024137.86138.07133.74134.15133.64-3.33%240,133
Aug 30, 2024138.79138.96137.22138.77138.240.44%81,659
Aug 29, 2024138.35139.44137.36138.16137.640.43%71,426
Aug 28, 2024137.42138.31136.90137.57137.05-0.32%87,596
Aug 27, 2024137.88138.30137.34138.01137.49-0.53%105,073
Aug 26, 2024140.12140.17138.59138.75138.22-0.28%590,080
Aug 23, 2024136.29139.37136.02139.14138.612.92%81,369
Aug 22, 2024136.46136.46134.96135.19134.68-0.86%94,151
Aug 21, 2024135.48136.36134.83136.36135.841.46%423,821
Aug 20, 2024135.74135.89134.03134.40133.89-1.06%80,841
Aug 19, 2024135.06135.84134.82135.84135.320.91%102,457
Aug 16, 2024134.25135.59134.06134.61134.100.06%82,800
Aug 15, 2024133.65135.30133.44134.53134.022.46%69,275
Aug 14, 2024132.56132.63131.04131.30130.80-0.74%73,251
Aug 13, 2024131.35132.48130.50132.28131.781.45%89,244
Aug 12, 2024131.74131.74129.93130.39129.90-0.84%116,064
Aug 9, 2024131.65131.95130.73131.49130.990.02%86,117
Aug 8, 2024129.59131.57129.56131.46130.962.48%97,513
Aug 7, 2024132.13132.13128.05128.28127.79-1.38%125,359
Aug 6, 2024129.11131.56128.03130.08129.591.24%276,114
Aug 5, 2024125.57130.12125.15128.49128.00-3.14%162,686
Aug 2, 2024133.00133.72131.55132.66132.16-3.38%373,950
Aug 1, 2024141.73142.04136.30137.30136.78-2.97%414,566
Jul 31, 2024141.43143.97140.33141.50140.960.85%383,045
Jul 30, 2024140.63141.25139.52140.31139.780.34%105,354
Jul 29, 2024141.18141.60139.14139.84139.31-0.50%178,879
Jul 26, 2024139.91141.10139.20140.54140.011.81%131,629
Jul 25, 2024136.48140.03136.48138.04137.521.37%127,658
Jul 24, 2024138.63139.75136.17136.17135.65-2.16%108,212
Jul 23, 2024137.83139.94137.43139.18138.650.67%129,924
Jul 22, 2024136.83138.35135.33138.26137.741.65%158,543
Jul 19, 2024137.06137.06135.54136.01135.49-0.54%69,100
Jul 18, 2024138.94140.54136.21136.75136.23-1.58%255,300
Jul 17, 2024139.56141.93138.83138.94138.41-1.14%238,419
Jul 16, 2024136.84140.74136.84140.54140.013.41%216,033
Jul 15, 2024134.93136.86134.66135.91135.391.65%228,834
Jul 12, 2024133.24134.78133.24133.70133.191.07%83,987
Jul 11, 2024130.58132.59130.58132.28131.782.88%75,321
Jul 10, 2024127.70128.58127.58128.58128.091.01%49,380
Jul 9, 2024128.21128.30127.25127.29126.81-0.76%75,864
Jul 8, 2024128.21129.16128.11128.27127.780.61%77,202
Jul 5, 2024128.22128.22126.94127.49127.01-0.60%55,003
Jul 3, 2024128.42129.07128.07128.26127.770.02%50,265
Jul 2, 2024127.62128.55127.62128.24127.750.45%71,954