Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
132.98
+0.52 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2025130.02130.34129.52129.58129.29-0.32%65,105
Jun 3, 2025128.49130.27128.14129.99129.701.23%155,108
Jun 2, 2025128.16128.41126.55128.41128.120.12%63,043
May 30, 2025127.99128.92127.22128.25127.96-0.24%99,403
May 29, 2025129.08129.08127.65128.56128.270.27%97,594
May 28, 2025129.64129.83128.08128.22127.93-1.26%81,237
May 27, 2025128.38129.86127.79129.86129.572.46%86,696
May 23, 2025125.24127.17125.24126.74126.45-0.49%68,060
May 22, 2025127.22128.05126.73127.36127.07-0.13%84,037
May 21, 2025129.30129.95127.42127.52127.23-2.43%124,231
May 20, 2025130.52131.20130.31130.70130.41-0.23%276,928
May 19, 2025129.61131.09129.41131.00130.70-0.46%114,879
May 16, 2025130.47131.62129.99131.60131.300.97%181,329
May 15, 2025129.50130.34128.96130.34130.050.67%138,251
May 14, 2025130.57130.57129.47129.47129.18-0.99%438,064
May 13, 2025130.56131.35130.38130.77130.470.51%105,230
May 12, 2025130.47131.25128.83130.11129.823.43%134,281
May 9, 2025126.12126.70125.39125.80125.520.03%108,667
May 8, 2025125.26126.73124.10125.76125.481.43%127,838
May 7, 2025124.38124.78123.14123.99123.710.19%196,625
May 6, 2025123.31124.55122.60123.75123.47-0.60%129,005
May 5, 2025123.98125.37123.90124.50124.22-0.58%115,300
May 2, 2025123.36125.65123.36125.23124.952.50%154,418
May 1, 2025121.87123.09120.64122.17121.891.00%161,176
Apr 30, 2025120.17121.46118.82120.96120.69-0.66%276,363
Apr 29, 2025120.66122.27119.77121.76121.490.61%142,955
Apr 28, 2025121.08122.00119.65121.02120.750.23%217,463
Apr 25, 2025119.78120.78119.07120.74120.470.15%179,049
Apr 24, 2025118.83120.79118.29120.56120.291.76%201,468
Apr 23, 2025120.36121.84118.13118.47118.201.33%290,607
Apr 22, 2025115.42117.11114.98116.92116.662.61%215,692
Apr 21, 2025115.46115.73112.84113.95113.69-2.36%228,112
Apr 17, 2025115.83117.33115.61116.71116.451.02%135,253
Apr 16, 2025116.39116.92114.25115.53115.27-1.21%287,025