iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
143.25
-0.82 (-0.57%)
At close: Oct 28, 2025, 4:00 PM EDT
143.25
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT
IJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 143.65 | 143.81 | 142.63 | 143.25 | 143.25 | -0.57% | 84,241 |
| Oct 27, 2025 | 144.71 | 144.71 | 143.62 | 144.07 | 144.07 | 0.26% | 84,927 |
| Oct 24, 2025 | 143.84 | 144.75 | 143.68 | 143.69 | 143.69 | 0.71% | 54,129 |
| Oct 23, 2025 | 141.93 | 143.00 | 141.00 | 142.68 | 142.68 | 0.85% | 105,907 |
| Oct 22, 2025 | 142.57 | 143.15 | 140.50 | 141.48 | 141.48 | -0.95% | 477,696 |
| Oct 21, 2025 | 142.24 | 143.25 | 141.84 | 142.83 | 142.83 | 0.21% | 63,124 |
| Oct 20, 2025 | 141.51 | 142.76 | 141.51 | 142.53 | 142.53 | 1.53% | 55,097 |
| Oct 17, 2025 | 139.96 | 140.60 | 139.53 | 140.38 | 140.38 | -0.01% | 95,341 |
| Oct 16, 2025 | 142.59 | 142.59 | 139.78 | 140.40 | 140.40 | -1.31% | 96,295 |
| Oct 15, 2025 | 142.37 | 143.36 | 141.02 | 142.27 | 142.27 | 0.85% | 79,074 |
| Oct 14, 2025 | 137.65 | 141.75 | 137.59 | 141.07 | 141.07 | 1.52% | 73,694 |
| Oct 13, 2025 | 138.70 | 139.09 | 138.04 | 138.96 | 138.96 | 1.77% | 59,617 |
| Oct 10, 2025 | 140.59 | 141.00 | 136.52 | 136.54 | 136.54 | -2.78% | 158,111 |
| Oct 9, 2025 | 142.03 | 142.03 | 140.14 | 140.45 | 140.45 | -1.02% | 72,385 |
| Oct 8, 2025 | 141.36 | 142.01 | 140.44 | 141.90 | 141.90 | 0.87% | 89,175 |
| Oct 7, 2025 | 142.70 | 142.70 | 140.48 | 140.67 | 140.67 | -1.10% | 158,781 |
| Oct 6, 2025 | 143.39 | 143.56 | 142.17 | 142.23 | 142.23 | -0.13% | 80,870 |
| Oct 3, 2025 | 142.27 | 143.86 | 142.27 | 142.41 | 142.41 | 0.23% | 96,920 |
| Oct 2, 2025 | 141.78 | 142.09 | 140.53 | 142.09 | 142.09 | 0.41% | 79,517 |
| Oct 1, 2025 | 141.13 | 141.79 | 140.57 | 141.51 | 141.51 | 0.01% | 116,680 |
| Sep 30, 2025 | 141.13 | 141.61 | 140.10 | 141.50 | 141.50 | 0.13% | 79,108 |
| Sep 29, 2025 | 141.62 | 141.62 | 140.74 | 141.31 | 141.31 | 0.13% | 79,401 |
| Sep 26, 2025 | 140.17 | 141.32 | 140.17 | 141.13 | 141.13 | 0.84% | 58,294 |
| Sep 25, 2025 | 140.02 | 140.16 | 139.30 | 139.96 | 139.96 | -0.74% | 71,436 |
| Sep 24, 2025 | 142.68 | 142.93 | 140.93 | 141.00 | 141.00 | -1.13% | 141,910 |
| Sep 23, 2025 | 143.29 | 144.30 | 142.45 | 142.61 | 142.61 | -0.09% | 150,251 |
| Sep 22, 2025 | 141.86 | 142.89 | 141.41 | 142.74 | 142.74 | 0.43% | 113,979 |
| Sep 19, 2025 | 144.21 | 144.21 | 141.94 | 142.13 | 142.13 | -1.05% | 71,028 |
| Sep 18, 2025 | 141.43 | 143.83 | 141.10 | 143.64 | 143.64 | 2.31% | 86,838 |
| Sep 17, 2025 | 140.62 | 143.34 | 139.45 | 140.39 | 140.39 | -0.04% | 96,001 |
| Sep 16, 2025 | 140.59 | 140.67 | 139.36 | 140.44 | 140.44 | -0.31% | 93,058 |
| Sep 15, 2025 | 141.43 | 141.71 | 140.70 | 140.88 | 140.57 | 0.04% | 71,261 |
| Sep 12, 2025 | 142.36 | 142.36 | 140.75 | 140.82 | 140.51 | -1.32% | 157,620 |
| Sep 11, 2025 | 140.02 | 142.78 | 140.02 | 142.71 | 142.39 | 2.06% | 121,093 |
| Sep 10, 2025 | 140.36 | 140.92 | 139.33 | 139.83 | 139.52 | -0.33% | 105,919 |
| Sep 9, 2025 | 141.14 | 141.14 | 139.66 | 140.30 | 139.99 | -0.80% | 66,088 |
| Sep 8, 2025 | 141.71 | 141.71 | 140.25 | 141.43 | 141.12 | 0.03% | 65,192 |
| Sep 5, 2025 | 142.17 | 142.98 | 140.22 | 141.39 | 141.08 | -0.05% | 75,482 |
| Sep 4, 2025 | 140.00 | 141.47 | 139.66 | 141.46 | 141.14 | 1.18% | 71,086 |
| Sep 3, 2025 | 139.74 | 140.34 | 138.98 | 139.81 | 139.50 | -0.12% | 79,703 |
| Sep 2, 2025 | 139.31 | 140.15 | 138.86 | 139.98 | 139.67 | -0.70% | 194,086 |
| Aug 29, 2025 | 141.79 | 142.08 | 140.58 | 140.97 | 140.66 | -0.54% | 102,326 |
| Aug 28, 2025 | 142.28 | 142.28 | 141.19 | 141.74 | 141.42 | -0.14% | 55,339 |
| Aug 27, 2025 | 140.62 | 141.99 | 140.62 | 141.94 | 141.62 | 0.73% | 56,079 |
| Aug 26, 2025 | 140.18 | 141.33 | 140.18 | 140.91 | 140.60 | 0.54% | 65,315 |
| Aug 25, 2025 | 141.49 | 141.59 | 140.16 | 140.16 | 139.85 | -1.17% | 69,811 |
| Aug 22, 2025 | 137.55 | 142.16 | 137.55 | 141.82 | 141.50 | 3.48% | 226,777 |
| Aug 21, 2025 | 136.43 | 137.17 | 136.01 | 137.05 | 136.74 | 0.05% | 45,769 |
| Aug 20, 2025 | 136.91 | 137.35 | 136.13 | 136.98 | 136.67 | -0.36% | 54,608 |
| Aug 19, 2025 | 137.89 | 138.67 | 136.98 | 137.47 | 137.16 | -0.20% | 79,816 |