Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
125.76
+1.77 (1.43%)
At close: May 8, 2025, 4:00 PM
125.76
0.00 (0.00%)
After-hours: May 8, 2025, 4:15 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025125.26126.73124.10126.16-1.75%85,684
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
Mar 26, 2025127.91128.67126.22126.75126.75-0.77%84,691
Mar 25, 2025128.30128.41127.34127.73127.73-0.40%66,642
Mar 24, 2025126.71128.50126.66128.24128.242.86%195,884
Mar 21, 2025123.87125.16123.40124.67124.67-0.58%149,689
Mar 20, 2025124.83126.80124.83125.40125.40-0.70%83,848
Mar 19, 2025124.01126.77124.01126.28126.281.95%137,479
Mar 18, 2025124.47124.47123.55123.87123.87-1.30%85,312
Mar 17, 2025124.04125.90123.84125.50125.251.01%162,110
Mar 14, 2025122.40124.25121.89124.25124.002.69%186,978
Mar 13, 2025123.09123.24120.32121.00120.76-1.81%211,473
Mar 12, 2025125.03125.25122.68123.23122.98-0.23%177,983
Mar 11, 2025123.97125.21122.51123.52123.27-0.19%459,785
Mar 10, 2025125.46125.94122.60123.75123.50-2.54%263,376
Mar 7, 2025126.14127.48124.03126.98126.720.22%198,863
Mar 6, 2025127.05128.44126.00126.70126.45-1.70%153,246
Mar 5, 2025127.46129.10126.88128.89128.630.88%197,436
Mar 4, 2025127.98129.70125.92127.77127.51-1.30%369,639
Mar 3, 2025133.26133.45128.61129.45129.19-2.26%236,143
Feb 28, 2025130.92132.44130.26132.44132.171.01%161,810
Feb 27, 2025133.30133.62131.04131.11130.85-1.55%198,586