Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
140.67
-1.56 (-1.10%)
At close: Oct 7, 2025, 4:00 PM EDT
140.67
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025142.70142.70140.48140.67--1.10%158,781
Oct 6, 2025143.39143.56142.17142.23142.23-0.13%80,870
Oct 3, 2025142.27143.86142.27142.41142.410.23%96,920
Oct 2, 2025141.78142.09140.53142.09142.090.41%79,517
Oct 1, 2025141.13141.79140.57141.51141.510.01%116,680
Sep 30, 2025141.13141.61140.10141.50141.500.13%79,108
Sep 29, 2025141.62141.62140.74141.31141.310.13%79,401
Sep 26, 2025140.17141.32140.17141.13141.130.84%58,294
Sep 25, 2025140.02140.16139.30139.96139.96-0.74%71,436
Sep 24, 2025142.68142.93140.93141.00141.00-1.13%141,910
Sep 23, 2025143.29144.30142.45142.61142.61-0.09%150,251
Sep 22, 2025141.86142.89141.41142.74142.740.43%113,979
Sep 19, 2025144.21144.21141.94142.13142.13-1.05%71,028
Sep 18, 2025141.43143.83141.10143.64143.642.31%86,838
Sep 17, 2025140.62143.34139.45140.39140.39-0.04%96,001
Sep 16, 2025140.59140.67139.36140.44140.44-0.31%93,058
Sep 15, 2025141.43141.71140.70140.88140.570.04%71,261
Sep 12, 2025142.36142.36140.75140.82140.51-1.32%157,620
Sep 11, 2025140.02142.78140.02142.71142.392.06%121,093
Sep 10, 2025140.36140.92139.33139.83139.52-0.33%105,919
Sep 9, 2025141.14141.14139.66140.30139.99-0.80%66,088
Sep 8, 2025141.71141.71140.25141.43141.120.03%65,192
Sep 5, 2025142.17142.98140.22141.39141.08-0.05%75,482
Sep 4, 2025140.00141.47139.66141.46141.141.18%71,086
Sep 3, 2025139.74140.34138.98139.81139.50-0.12%79,703
Sep 2, 2025139.31140.15138.86139.98139.67-0.70%194,086
Aug 29, 2025141.79142.08140.58140.97140.66-0.54%102,326
Aug 28, 2025142.28142.28141.19141.74141.42-0.14%55,339
Aug 27, 2025140.62141.99140.62141.94141.620.73%56,079
Aug 26, 2025140.18141.33140.18140.91140.600.54%65,315
Aug 25, 2025141.49141.59140.16140.16139.85-1.17%69,811
Aug 22, 2025137.55142.16137.55141.82141.503.48%226,777
Aug 21, 2025136.43137.17136.01137.05136.740.05%45,769
Aug 20, 2025136.91137.35136.13136.98136.67-0.36%54,608
Aug 19, 2025137.89138.67136.98137.47137.16-0.20%79,816
Aug 18, 2025137.16138.04137.16137.75137.440.25%372,774
Aug 15, 2025138.27138.67136.93137.41137.10-0.63%68,917
Aug 14, 2025138.93138.93137.31138.28137.97-1.59%109,071
Aug 13, 2025138.78140.51138.43140.51140.201.73%103,087
Aug 12, 2025134.79138.12134.78138.12137.812.95%61,940
Aug 11, 2025134.34134.61133.87134.16133.860.19%95,053
Aug 8, 2025134.48134.87133.76133.91133.610.13%149,387
Aug 7, 2025135.23135.23133.02133.73133.43-0.39%97,052
Aug 6, 2025134.45134.59133.88134.25133.95-0.09%81,179
Aug 5, 2025134.15134.53132.96134.37134.070.46%87,160
Aug 4, 2025132.37133.76132.07133.76133.461.74%80,865
Aug 1, 2025131.87132.36129.88131.47131.18-1.66%89,030
Jul 31, 2025134.65135.28133.37133.69133.39-1.30%118,253
Jul 30, 2025136.28137.21134.67135.45135.15-0.02%99,706
Jul 29, 2025136.90136.90135.24135.48135.18-0.27%73,550