Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
141.43
+0.04 (0.03%)
At close: Sep 8, 2025, 4:00 PM
141.10
-0.33 (-0.24%)
After-hours: Sep 8, 2025, 4:24 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025141.71141.71140.25141.43141.430.03%65,192
Sep 5, 2025142.17142.98140.22141.39141.39-0.05%75,482
Sep 4, 2025140.00141.47139.66141.46141.461.18%71,086
Sep 3, 2025139.74140.34138.98139.81139.81-0.12%79,703
Sep 2, 2025139.31140.15138.86139.98139.98-0.70%194,086
Aug 29, 2025141.79142.08140.58140.97140.97-0.54%102,326
Aug 28, 2025142.28142.28141.19141.74141.74-0.14%55,339
Aug 27, 2025140.62141.99140.62141.94141.940.73%56,079
Aug 26, 2025140.18141.33140.18140.91140.910.54%65,315
Aug 25, 2025141.49141.59140.16140.16140.16-1.17%69,811
Aug 22, 2025137.55142.16137.55141.82141.823.48%226,777
Aug 21, 2025136.43137.17136.01137.05137.050.05%45,769
Aug 20, 2025136.91137.35136.13136.98136.98-0.36%54,608
Aug 19, 2025137.89138.67136.98137.47137.47-0.20%79,816
Aug 18, 2025137.16138.04137.16137.75137.750.25%372,774
Aug 15, 2025138.27138.67136.93137.41137.41-0.63%68,917
Aug 14, 2025138.93138.93137.31138.28138.28-1.59%109,071
Aug 13, 2025138.78140.51138.43140.51140.511.73%103,087
Aug 12, 2025134.79138.12134.78138.12138.122.95%61,940
Aug 11, 2025134.34134.61133.87134.16134.160.19%95,053
Aug 8, 2025134.48134.87133.76133.91133.910.13%149,387
Aug 7, 2025135.23135.23133.02133.73133.73-0.39%97,052
Aug 6, 2025134.45134.59133.88134.25134.25-0.09%81,179
Aug 5, 2025134.15134.53132.96134.37134.370.46%87,160
Aug 4, 2025132.37133.76132.07133.76133.761.74%80,865
Aug 1, 2025131.87132.36129.88131.47131.47-1.66%89,030
Jul 31, 2025134.65135.28133.37133.69133.69-1.30%118,253
Jul 30, 2025136.28137.21134.67135.45135.45-0.02%99,706
Jul 29, 2025136.90136.90135.24135.48135.48-0.27%73,550
Jul 28, 2025136.36136.36135.54135.84135.84-95,936
Jul 25, 2025135.71135.91134.81135.84135.840.57%48,073
Jul 24, 2025136.70136.70135.07135.07135.07-1.47%74,137
Jul 23, 2025136.59137.09136.12137.09137.091.08%246,947
Jul 22, 2025135.07136.15134.58135.62135.620.53%62,435
Jul 21, 2025136.19136.34134.83134.90134.90-0.39%80,833
Jul 18, 2025137.60137.60135.23135.43135.43-0.94%65,565
Jul 17, 2025135.08137.08135.08136.72136.721.25%74,512
Jul 16, 2025134.71135.27133.40135.03135.030.70%63,882
Jul 15, 2025137.17137.17134.06134.09134.09-1.87%68,633
Jul 14, 2025136.02136.69135.74136.65136.650.54%135,192
Jul 11, 2025136.48136.75135.60135.91135.91-1.03%65,570
Jul 10, 2025136.30138.27135.82137.32137.320.92%91,639
Jul 9, 2025135.66136.12134.51136.07136.070.87%89,517
Jul 8, 2025134.38135.62134.38134.90134.900.59%153,772
Jul 7, 2025135.93136.41133.58134.11134.11-1.65%91,779
Jul 3, 2025136.19136.62136.00136.36136.360.72%119,932
Jul 2, 2025134.20135.58133.78135.38135.381.13%210,264
Jul 1, 2025132.16135.49132.09133.87133.870.62%118,341
Jun 30, 2025133.22133.63132.68133.04133.040.05%173,209
Jun 27, 2025133.11133.83132.02132.98132.980.39%94,381