Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
131.35
+1.58 (1.22%)
At close: Jun 6, 2025, 4:00 PM
132.93
+1.58 (1.20%)
After-hours: Jun 6, 2025, 5:45 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025131.44131.80130.71131.35131.351.22%71,659
Jun 5, 2025129.64130.58129.03129.77129.770.15%71,374
Jun 4, 2025130.02130.34129.52129.58129.58-0.32%65,105
Jun 3, 2025128.49130.27128.14129.99129.991.23%155,108
Jun 2, 2025128.16128.41126.55128.41128.410.12%63,043
May 30, 2025127.99128.92127.22128.25128.25-0.24%99,403
May 29, 2025129.08129.08127.65128.56128.560.27%97,594
May 28, 2025129.64129.83128.08128.22128.22-1.26%81,237
May 27, 2025128.38129.86127.79129.86129.862.46%86,696
May 23, 2025125.24127.17125.24126.74126.74-0.49%68,060
May 22, 2025127.22128.05126.73127.36127.36-0.13%84,037
May 21, 2025129.30129.95127.42127.52127.52-2.43%124,231
May 20, 2025130.52131.20130.31130.70130.70-0.23%276,928
May 19, 2025129.61131.09129.41131.00131.00-0.46%114,879
May 16, 2025130.47131.62129.99131.60131.600.97%181,329
May 15, 2025129.50130.34128.96130.34130.340.67%138,251
May 14, 2025130.57130.57129.47129.47129.47-0.99%438,064
May 13, 2025130.56131.35130.38130.77130.770.51%105,230
May 12, 2025130.47131.25128.83130.11130.113.43%134,281
May 9, 2025126.12126.70125.39125.80125.800.03%108,667
May 8, 2025125.26126.73124.10125.76125.761.43%127,838
May 7, 2025124.38124.78123.14123.99123.990.19%196,625
May 6, 2025123.31124.55122.60123.75123.75-0.60%129,005
May 5, 2025123.98125.37123.90124.50124.50-0.58%115,300
May 2, 2025123.36125.65123.36125.23125.232.50%154,418
May 1, 2025121.87123.09120.64122.17122.171.00%161,176
Apr 30, 2025120.17121.46118.82120.96120.96-0.66%276,363
Apr 29, 2025120.66122.27119.77121.76121.760.61%142,955
Apr 28, 2025121.08122.00119.65121.02121.020.23%217,463
Apr 25, 2025119.78120.78119.07120.74120.740.15%179,049
Apr 24, 2025118.83120.79118.29120.56120.561.76%201,468
Apr 23, 2025120.36121.84118.13118.47118.471.33%290,607
Apr 22, 2025115.42117.11114.98116.92116.922.61%215,692
Apr 21, 2025115.46115.73112.84113.95113.95-2.36%228,112
Apr 17, 2025115.83117.33115.61116.71116.711.02%135,253
Apr 16, 2025116.39116.92114.25115.53115.53-1.21%287,025
Apr 15, 2025116.86118.13116.51116.94116.94-0.11%268,877
Apr 14, 2025118.02118.02114.95117.07117.071.13%350,795
Apr 11, 2025113.96116.17112.06115.76115.761.44%347,547
Apr 10, 2025115.10115.78111.17114.12114.12-3.76%328,885
Apr 9, 2025107.46120.17107.38118.58118.588.92%436,155
Apr 8, 2025115.51115.85107.51108.87108.87-2.92%543,412
Apr 7, 2025108.52117.04107.44112.15112.15-0.80%797,607
Apr 4, 2025113.57114.83110.69113.05113.05-4.11%321,025
Apr 3, 2025120.41121.65117.64117.90117.90-6.78%385,774
Apr 2, 2025122.97126.95122.58126.48126.481.49%120,932
Apr 1, 2025123.89125.30122.70124.62124.620.10%143,184
Mar 31, 2025122.22124.98121.42124.50124.500.83%225,370
Mar 28, 2025125.71125.75122.50123.48123.48-1.96%162,765
Mar 27, 2025126.58127.12125.63125.95125.95-0.63%127,617