Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
137.41
-0.87 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
137.82
+0.41 (0.30%)
After-hours: Aug 15, 2025, 5:23 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 2025130.94132.66130.94132.46132.461.44%108,260
Jun 25, 2025132.23132.23130.49130.58130.58-1.07%98,639
Jun 24, 2025131.65132.29130.97131.99131.991.02%85,674
Jun 23, 2025128.93130.67127.77130.66130.661.29%98,944
Jun 20, 2025130.13130.13128.54128.99128.99-0.06%72,489
Jun 18, 2025128.83130.18128.78129.07129.070.30%83,252
Jun 17, 2025128.75129.82128.68128.69128.69-0.78%100,457
Jun 16, 2025129.77130.63129.37129.70129.700.68%83,047
Jun 13, 2025129.80130.51128.54128.82128.53-1.89%378,459
Jun 12, 2025130.89131.48130.75131.30131.00-0.49%84,931
Jun 11, 2025133.14133.36131.77131.94131.64-0.54%102,827
Jun 10, 2025132.37133.18132.29132.65132.350.34%87,335
Jun 9, 2025132.10132.87131.49132.20131.900.65%134,319
Jun 6, 2025131.44131.80130.71131.35131.051.22%71,659
Jun 5, 2025129.64130.58129.03129.77129.480.15%71,374