iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
136.90
+0.67 (0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
IJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 135.35 | 138.25 | 134.83 | 136.90 | 136.90 | 0.49% | 252,184 |
| Dec 19, 2024 | 138.09 | 138.71 | 135.94 | 136.23 | 136.23 | -0.41% | 326,139 |
| Dec 18, 2024 | 142.95 | 143.51 | 135.69 | 136.79 | 136.79 | -3.74% | 214,081 |
| Dec 17, 2024 | 143.83 | 143.86 | 142.02 | 142.11 | 142.11 | -1.71% | 185,066 |
| Dec 16, 2024 | 144.02 | 145.05 | 143.56 | 144.58 | 144.22 | 0.54% | 168,039 |
| Dec 13, 2024 | 145.00 | 145.07 | 143.19 | 143.81 | 143.46 | -0.90% | 139,745 |
| Dec 12, 2024 | 146.37 | 146.42 | 144.96 | 145.11 | 144.75 | -0.96% | 195,459 |
| Dec 11, 2024 | 146.79 | 147.36 | 146.00 | 146.51 | 146.15 | 0.51% | 279,060 |
| Dec 10, 2024 | 146.21 | 146.80 | 144.81 | 145.76 | 145.40 | -0.16% | 159,739 |
| Dec 9, 2024 | 147.06 | 148.08 | 146.00 | 146.00 | 145.64 | -0.47% | 304,730 |
| Dec 6, 2024 | 147.86 | 147.86 | 146.22 | 146.69 | 146.33 | -0.17% | 102,289 |
| Dec 5, 2024 | 148.78 | 148.84 | 146.76 | 146.94 | 146.58 | -1.64% | 127,377 |
| Dec 4, 2024 | 149.63 | 149.86 | 148.28 | 149.39 | 149.02 | 0.18% | 222,322 |
| Dec 3, 2024 | 150.00 | 150.12 | 148.60 | 149.12 | 148.75 | -0.59% | 140,862 |
| Dec 2, 2024 | 150.02 | 150.34 | 148.53 | 150.01 | 149.64 | 0.32% | 322,914 |
| Nov 29, 2024 | 150.18 | 150.52 | 149.48 | 149.53 | 149.16 | 0.27% | 42,656 |
| Nov 27, 2024 | 149.92 | 150.87 | 149.00 | 149.12 | 148.75 | 0.01% | 79,572 |
| Nov 26, 2024 | 150.29 | 150.29 | 148.42 | 149.11 | 148.74 | -1.02% | 135,629 |
| Nov 25, 2024 | 149.92 | 152.05 | 149.92 | 150.65 | 150.28 | 1.56% | 127,804 |
| Nov 22, 2024 | 146.28 | 148.52 | 146.28 | 148.34 | 147.98 | 1.64% | 89,959 |
| Nov 21, 2024 | 144.44 | 146.38 | 144.09 | 145.95 | 145.59 | 1.61% | 132,046 |
| Nov 20, 2024 | 143.10 | 143.64 | 141.87 | 143.64 | 143.29 | 0.41% | 83,053 |
| Nov 19, 2024 | 141.10 | 143.07 | 140.58 | 143.06 | 142.71 | 0.52% | 139,100 |
| Nov 18, 2024 | 142.51 | 143.44 | 142.00 | 142.32 | 141.97 | 0.01% | 201,069 |
| Nov 15, 2024 | 143.84 | 143.97 | 141.78 | 142.31 | 141.96 | -1.02% | 98,079 |
| Nov 14, 2024 | 146.52 | 146.97 | 143.37 | 143.78 | 143.43 | -1.43% | 147,552 |
| Nov 13, 2024 | 148.06 | 148.33 | 145.74 | 145.87 | 145.51 | -0.87% | 153,746 |
| Nov 12, 2024 | 148.61 | 149.31 | 146.80 | 147.15 | 146.79 | -1.31% | 273,865 |
| Nov 11, 2024 | 148.57 | 149.58 | 148.13 | 149.11 | 148.74 | 1.53% | 128,450 |
| Nov 8, 2024 | 145.89 | 147.28 | 145.68 | 146.86 | 146.50 | 0.73% | 139,164 |
| Nov 7, 2024 | 146.79 | 147.11 | 145.42 | 145.80 | 145.44 | -0.70% | 156,270 |
| Nov 6, 2024 | 145.29 | 147.20 | 144.25 | 146.83 | 146.47 | 5.92% | 304,527 |
| Nov 5, 2024 | 135.27 | 138.66 | 135.27 | 138.62 | 138.28 | 2.15% | 138,589 |
| Nov 4, 2024 | 134.96 | 136.70 | 134.64 | 135.70 | 135.37 | 0.45% | 76,426 |
| Nov 1, 2024 | 135.46 | 136.09 | 134.76 | 135.09 | 134.76 | 0.42% | 96,007 |
| Oct 31, 2024 | 136.55 | 136.84 | 134.46 | 134.53 | 134.20 | -1.70% | 86,627 |
| Oct 30, 2024 | 136.40 | 138.60 | 136.40 | 136.86 | 136.52 | -0.03% | 67,186 |
| Oct 29, 2024 | 136.62 | 136.90 | 135.71 | 136.90 | 136.56 | -0.75% | 69,517 |
| Oct 28, 2024 | 136.68 | 138.19 | 136.68 | 137.93 | 137.59 | 1.38% | 288,887 |
| Oct 25, 2024 | 137.20 | 137.70 | 135.77 | 136.05 | 135.72 | -0.26% | 42,841 |
| Oct 24, 2024 | 136.45 | 136.82 | 135.68 | 136.40 | 136.06 | 0.21% | 70,522 |
| Oct 23, 2024 | 136.67 | 136.95 | 135.15 | 136.11 | 135.78 | -0.69% | 64,515 |
| Oct 22, 2024 | 137.85 | 137.90 | 136.98 | 137.06 | 136.72 | -0.75% | 69,073 |
| Oct 21, 2024 | 140.01 | 140.01 | 137.80 | 138.10 | 137.76 | -1.39% | 72,844 |
| Oct 18, 2024 | 141.11 | 141.11 | 139.95 | 140.05 | 139.71 | -0.60% | 108,350 |
| Oct 17, 2024 | 141.23 | 141.41 | 140.22 | 140.89 | 140.54 | -0.32% | 69,909 |
| Oct 16, 2024 | 140.38 | 141.70 | 140.21 | 141.34 | 140.99 | 1.23% | 75,198 |
| Oct 15, 2024 | 139.54 | 141.12 | 139.40 | 139.62 | 139.28 | -0.25% | 208,704 |
| Oct 14, 2024 | 138.61 | 139.97 | 138.51 | 139.97 | 139.63 | 0.78% | 46,231 |
| Oct 11, 2024 | 136.19 | 138.96 | 136.19 | 138.88 | 138.54 | 1.85% | 51,970 |
| Oct 10, 2024 | 136.52 | 136.52 | 135.30 | 136.36 | 136.02 | -0.88% | 96,108 |
| Oct 9, 2024 | 137.17 | 138.50 | 137.00 | 137.57 | 137.23 | 0.17% | 53,409 |
| Oct 8, 2024 | 137.31 | 137.74 | 136.77 | 137.33 | 136.99 | -0.09% | 63,496 |
| Oct 7, 2024 | 137.77 | 137.93 | 136.43 | 137.46 | 137.12 | -0.82% | 110,967 |
| Oct 4, 2024 | 138.33 | 138.60 | 137.35 | 138.59 | 138.25 | 1.49% | 78,845 |
| Oct 3, 2024 | 136.74 | 137.17 | 135.92 | 136.56 | 136.22 | -0.69% | 58,235 |
| Oct 2, 2024 | 137.33 | 138.34 | 137.16 | 137.51 | 137.17 | -0.27% | 93,517 |
| Oct 1, 2024 | 139.25 | 139.25 | 137.00 | 137.88 | 137.54 | -1.15% | 371,749 |
| Sep 30, 2024 | 138.65 | 139.73 | 138.16 | 139.49 | 139.15 | 0.40% | 134,190 |
| Sep 27, 2024 | 139.21 | 140.41 | 138.45 | 138.93 | 138.59 | 0.71% | 108,547 |
| Sep 26, 2024 | 138.72 | 139.20 | 137.72 | 137.95 | 137.61 | 0.42% | 170,820 |
| Sep 25, 2024 | 139.02 | 139.02 | 137.22 | 137.37 | 137.03 | -1.58% | 123,552 |
| Sep 24, 2024 | 139.98 | 140.33 | 138.77 | 139.57 | 138.70 | 0.15% | 66,838 |
| Sep 23, 2024 | 139.75 | 140.21 | 138.75 | 139.36 | 138.49 | 0.27% | 66,381 |
| Sep 20, 2024 | 139.80 | 140.19 | 138.99 | 138.99 | 138.12 | -0.98% | 134,821 |
| Sep 19, 2024 | 140.64 | 140.64 | 138.91 | 140.36 | 139.48 | 2.38% | 116,829 |
| Sep 18, 2024 | 137.25 | 140.41 | 136.57 | 137.10 | 136.24 | 0.04% | 114,303 |
| Sep 17, 2024 | 136.75 | 138.46 | 136.66 | 137.05 | 136.19 | 0.88% | 111,015 |
| Sep 16, 2024 | 135.71 | 136.24 | 135.22 | 135.85 | 135.00 | 0.11% | 69,769 |
| Sep 13, 2024 | 133.66 | 136.00 | 133.66 | 135.70 | 134.85 | 2.44% | 93,242 |
| Sep 12, 2024 | 131.40 | 133.13 | 130.61 | 132.47 | 131.64 | 1.42% | 147,621 |
| Sep 11, 2024 | 129.86 | 130.82 | 127.69 | 130.62 | 129.80 | 0.35% | 106,955 |
| Sep 10, 2024 | 131.05 | 131.05 | 128.99 | 130.17 | 129.36 | -0.28% | 116,449 |
| Sep 9, 2024 | 131.01 | 131.52 | 130.21 | 130.54 | 129.72 | -0.18% | 94,850 |
| Sep 6, 2024 | 133.04 | 133.69 | 130.33 | 130.77 | 129.95 | -1.53% | 107,323 |
| Sep 5, 2024 | 133.86 | 134.06 | 132.46 | 132.80 | 131.97 | -0.71% | 460,187 |
| Sep 4, 2024 | 133.58 | 134.82 | 133.03 | 133.75 | 132.91 | -0.30% | 72,029 |
| Sep 3, 2024 | 137.86 | 138.07 | 133.74 | 134.15 | 133.31 | -3.33% | 240,133 |
| Aug 30, 2024 | 138.79 | 138.96 | 137.22 | 138.77 | 137.90 | 0.44% | 81,659 |
| Aug 29, 2024 | 138.35 | 139.44 | 137.36 | 138.16 | 137.30 | 0.43% | 71,426 |
| Aug 28, 2024 | 137.42 | 138.31 | 136.90 | 137.57 | 136.71 | -0.32% | 87,596 |
| Aug 27, 2024 | 137.88 | 138.30 | 137.34 | 138.01 | 137.15 | -0.53% | 105,073 |
| Aug 26, 2024 | 140.12 | 140.17 | 138.59 | 138.75 | 137.88 | -0.28% | 590,080 |
| Aug 23, 2024 | 136.29 | 139.37 | 136.02 | 139.14 | 138.27 | 2.92% | 81,369 |
| Aug 22, 2024 | 136.46 | 136.46 | 134.96 | 135.19 | 134.35 | -0.86% | 94,151 |
| Aug 21, 2024 | 135.48 | 136.36 | 134.83 | 136.36 | 135.51 | 1.46% | 423,821 |
| Aug 20, 2024 | 135.74 | 135.89 | 134.03 | 134.40 | 133.56 | -1.06% | 80,841 |
| Aug 19, 2024 | 135.06 | 135.84 | 134.82 | 135.84 | 134.99 | 0.91% | 102,457 |
| Aug 16, 2024 | 134.25 | 135.59 | 134.06 | 134.61 | 133.77 | 0.06% | 82,800 |
| Aug 15, 2024 | 133.65 | 135.30 | 133.44 | 134.53 | 133.69 | 2.46% | 69,275 |
| Aug 14, 2024 | 132.56 | 132.63 | 131.04 | 131.30 | 130.48 | -0.74% | 73,251 |
| Aug 13, 2024 | 131.35 | 132.48 | 130.50 | 132.28 | 131.45 | 1.45% | 89,244 |
| Aug 12, 2024 | 131.74 | 131.74 | 129.93 | 130.39 | 129.58 | -0.84% | 116,064 |
| Aug 9, 2024 | 131.65 | 131.95 | 130.73 | 131.49 | 130.67 | 0.02% | 86,117 |
| Aug 8, 2024 | 129.59 | 131.57 | 129.56 | 131.46 | 130.64 | 2.48% | 97,513 |
| Aug 7, 2024 | 132.13 | 132.13 | 128.05 | 128.28 | 127.48 | -1.38% | 125,359 |
| Aug 6, 2024 | 129.11 | 131.56 | 128.03 | 130.08 | 129.27 | 1.24% | 276,114 |
| Aug 5, 2024 | 125.57 | 130.12 | 125.15 | 128.49 | 127.69 | -3.14% | 162,686 |
| Aug 2, 2024 | 133.00 | 133.72 | 131.55 | 132.66 | 131.83 | -3.38% | 373,950 |
| Aug 1, 2024 | 141.73 | 142.04 | 136.30 | 137.30 | 136.44 | -2.97% | 414,566 |