iShares S&P Small-Cap 600 Growth ETF (IJT)

IJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	151.11	151.51	150.21	150.75	150.75	-0.15%	82,789
Jan 15, 2026	149.47	151.71	149.47	150.98	150.98	1.42%	80,571
Jan 14, 2026	147.94	149.00	147.61	148.86	148.86	0.38%	108,404
Jan 13, 2026	148.74	149.12	148.04	148.29	148.29	0.08%	96,047
Jan 12, 2026	146.70	148.37	146.30	148.17	148.17	0.48%	108,672
Jan 9, 2026	146.65	147.74	146.60	147.46	147.46	0.72%	114,800
Jan 8, 2026	144.73	146.63	144.35	146.41	146.41	0.78%	109,783
Jan 7, 2026	146.18	146.18	144.44	145.28	145.28	-0.64%	97,191
Jan 6, 2026	144.27	146.27	143.76	146.22	146.22	1.34%	210,723
Jan 5, 2026	142.77	144.86	142.77	144.28	144.28	1.14%	158,811
Jan 2, 2026	141.79	142.84	141.08	142.66	142.66	1.06%	127,988
Dec 31, 2025	143.25	143.25	141.06	141.16	141.16	-1.47%	87,710
Dec 30, 2025	144.55	144.57	143.26	143.27	143.27	-0.91%	109,504
Dec 29, 2025	145.17	145.48	144.26	144.58	144.58	-0.58%	65,404
Dec 26, 2025	145.43	145.53	144.92	145.43	145.43	-0.12%	30,168
Dec 24, 2025	145.23	145.78	144.98	145.60	145.60	0.23%	30,213
Dec 23, 2025	145.26	145.78	144.96	145.27	145.27	-0.35%	83,314
Dec 22, 2025	144.96	146.39	144.33	145.78	145.78	1.19%	110,154
Dec 19, 2025	143.59	144.61	143.59	144.07	144.07	0.43%	122,867
Dec 18, 2025	144.62	145.10	143.46	143.46	143.46	0.15%	112,533
Dec 17, 2025	144.14	145.46	143.02	143.25	143.25	-0.49%	72,769
Dec 16, 2025	144.62	145.06	143.43	143.96	143.96	-1.00%	58,386
Dec 15, 2025	146.33	146.76	145.30	145.41	144.99	-0.39%	107,607
Dec 12, 2025	147.47	147.95	145.70	145.98	145.56	-1.10%	49,131
Dec 11, 2025	145.70	147.72	145.70	147.60	147.17	1.20%	49,058
Dec 10, 2025	143.23	146.83	143.23	145.85	145.43	1.66%	65,794
Dec 9, 2025	142.73	144.45	142.73	143.47	143.05	0.37%	88,595
Dec 8, 2025	144.32	144.33	142.80	142.94	142.53	-0.37%	71,057
Dec 5, 2025	143.73	144.47	143.14	143.47	143.05	-0.27%	58,654
Dec 4, 2025	143.58	144.64	143.08	143.86	143.44	0.06%	79,500
Dec 3, 2025	141.90	143.97	141.90	143.77	143.35	1.46%	111,383
Dec 2, 2025	142.51	142.51	141.56	141.70	141.29	-0.10%	368,349
Dec 1, 2025	141.87	142.74	141.21	141.84	141.43	-0.87%	59,324
Nov 28, 2025	143.36	143.36	142.63	143.08	142.67	0.15%	31,143
Nov 26, 2025	142.13	144.27	142.13	142.87	142.46	0.46%	176,149
Nov 25, 2025	139.05	142.73	139.05	142.22	141.81	2.55%	240,341
Nov 24, 2025	137.57	139.05	137.16	138.68	138.28	1.09%	239,999
Nov 21, 2025	133.44	138.00	133.44	137.18	136.78	3.14%	244,514
Nov 20, 2025	136.34	137.33	132.98	133.00	132.61	-1.22%	240,205
Nov 19, 2025	134.81	135.81	134.22	134.64	134.25	0.05%	95,978
Nov 18, 2025	133.74	135.40	133.51	134.57	134.18	0.05%	215,140
Nov 17, 2025	136.88	137.35	134.13	134.50	134.11	-2.18%	75,975
Nov 14, 2025	135.88	137.89	135.65	137.50	137.10	-0.13%	87,173
Nov 13, 2025	140.17	140.49	137.17	137.68	137.28	-2.19%	72,819
Nov 12, 2025	141.07	142.52	140.66	140.76	140.35	-0.11%	112,883
Nov 11, 2025	140.36	141.44	140.16	140.92	140.51	0.18%	124,302
Nov 10, 2025	141.01	141.47	139.81	140.67	140.26	0.60%	69,269
Nov 7, 2025	137.97	139.83	137.72	139.83	139.42	0.68%	102,823
Nov 6, 2025	140.94	140.94	138.74	138.89	138.49	-1.07%	106,614
Nov 5, 2025	138.75	140.99	138.75	140.39	139.98	1.64%	138,379

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.