iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
161.01
+1.84 (1.16%)
At close: Oct 15, 2026, 4:00 PM EDT
161.03
+0.02 (0.01%)
After-hours: Oct 15, 2026, 7:30 PM EDT
IJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 159.44 | 161.13 | 158.86 | 161.01 | 161.01 | 1.16% | 104,667 |
| Oct 14, 2026 | 160.22 | 161.00 | 158.38 | 159.17 | 159.17 | -1.70% | 138,299 |
| Oct 13, 2026 | 162.30 | 162.68 | 160.81 | 161.92 | 161.92 | -0.23% | 137,823 |
| Oct 12, 2026 | 162.37 | 162.83 | 162.30 | 162.30 | 162.30 | -0.18% | 91,183 |
| Oct 9, 2026 | 161.81 | 162.99 | 161.60 | 162.60 | 162.60 | 0.71% | 123,320 |
| Oct 8, 2026 | 160.74 | 161.64 | 159.96 | 161.45 | 161.45 | -0.09% | 249,648 |
| Oct 7, 2026 | 162.05 | 162.76 | 161.01 | 161.60 | 161.60 | -1.43% | 152,773 |
| Oct 6, 2026 | 164.71 | 164.86 | 163.55 | 163.95 | 163.95 | -0.02% | 505,352 |
| Oct 5, 2026 | 163.60 | 164.90 | 161.99 | 163.99 | 163.99 | 0.34% | 197,751 |
| Oct 2, 2026 | 162.77 | 164.06 | 162.77 | 163.44 | 163.44 | 1.47% | 346,246 |
| Oct 1, 2026 | 160.00 | 161.81 | 159.16 | 161.07 | 161.07 | 0.46% | 531,433 |
| Sep 30, 2026 | 161.87 | 161.90 | 160.33 | 160.33 | 160.33 | -0.63% | 178,260 |
| Sep 29, 2026 | 161.92 | 162.20 | 160.39 | 161.34 | 161.34 | -0.27% | 105,147 |
| Sep 28, 2026 | 161.86 | 162.51 | 160.73 | 161.78 | 161.78 | -0.54% | 353,001 |
| Sep 25, 2026 | 162.89 | 163.36 | 161.84 | 162.66 | 162.66 | 0.24% | 220,366 |
| Sep 24, 2026 | 162.06 | 162.73 | 160.89 | 162.27 | 162.27 | -0.21% | 152,344 |
| Sep 23, 2026 | 163.60 | 163.60 | 162.38 | 162.61 | 162.61 | -1.08% | 145,088 |
| Sep 22, 2026 | 165.01 | 165.45 | 163.88 | 164.38 | 164.38 | 0.26% | 123,325 |
| Sep 21, 2026 | 164.37 | 164.43 | 163.38 | 163.95 | 163.95 | 0.58% | 112,971 |
| Sep 18, 2026 | 163.21 | 163.25 | 162.32 | 163.01 | 163.01 | -0.24% | 118,188 |
| Sep 17, 2026 | 165.78 | 165.78 | 163.33 | 163.40 | 163.40 | 0.12% | 183,167 |
| Sep 16, 2026 | 163.81 | 164.84 | 161.84 | 163.20 | 163.20 | -0.02% | 152,011 |
| Sep 15, 2026 | 164.16 | 164.29 | 162.83 | 163.24 | 163.24 | -0.81% | 221,481 |
| Sep 14, 2026 | 165.09 | 166.02 | 164.79 | 164.93 | 164.57 | -0.92% | 137,452 |
| Sep 11, 2026 | 166.90 | 167.99 | 166.45 | 166.46 | 166.10 | 0.48% | 1,163,406 |
| Sep 10, 2026 | 166.17 | 167.02 | 165.42 | 165.67 | 165.31 | -0.94% | 87,173 |
| Sep 9, 2026 | 168.78 | 169.06 | 167.02 | 167.24 | 166.87 | -1.35% | 82,188 |
| Sep 8, 2026 | 170.00 | 170.30 | 169.39 | 169.53 | 169.16 | -0.46% | 85,315 |
| Sep 4, 2026 | 169.64 | 170.46 | 169.51 | 170.31 | 169.94 | 0.14% | 82,123 |
| Sep 3, 2026 | 169.77 | 170.30 | 169.23 | 170.07 | 169.70 | 0.54% | 278,151 |
| Sep 2, 2026 | 167.92 | 169.44 | 167.92 | 169.15 | 168.78 | 0.88% | 78,233 |
| Sep 1, 2026 | 168.49 | 169.01 | 167.48 | 167.68 | 167.31 | -1.16% | 147,298 |
| Aug 31, 2026 | 170.54 | 170.54 | 169.10 | 169.65 | 169.28 | -0.82% | 115,641 |
| Aug 28, 2026 | 173.53 | 173.75 | 170.97 | 171.06 | 170.69 | -1.21% | 87,201 |
| Aug 27, 2026 | 173.20 | 173.50 | 172.50 | 173.16 | 172.78 | -0.12% | 120,059 |
| Aug 26, 2026 | 172.91 | 173.96 | 172.91 | 173.37 | 172.99 | 0.09% | 91,976 |
| Aug 25, 2026 | 174.37 | 174.57 | 172.82 | 173.22 | 172.84 | -0.06% | 191,481 |
| Aug 24, 2026 | 173.80 | 173.90 | 172.85 | 173.32 | 172.94 | -0.33% | 1,475,472 |
| Aug 21, 2026 | 174.00 | 174.09 | 172.93 | 173.90 | 173.52 | 0.61% | 72,454 |
| Aug 20, 2026 | 173.96 | 174.31 | 172.73 | 172.85 | 172.47 | -1.30% | 97,575 |
| Aug 19, 2026 | 176.55 | 176.55 | 174.96 | 175.12 | 174.74 | -0.02% | 93,372 |
| Aug 18, 2026 | 177.49 | 177.49 | 175.10 | 175.15 | 174.77 | -1.71% | 85,283 |
| Aug 17, 2026 | 178.02 | 178.59 | 177.88 | 178.20 | 177.81 | -0.17% | 100,847 |
| Aug 14, 2026 | 177.35 | 178.62 | 177.11 | 178.50 | 178.11 | 0.63% | 81,861 |
| Aug 13, 2026 | 177.83 | 178.41 | 177.07 | 177.38 | 176.99 | 0.06% | 76,021 |
| Aug 12, 2026 | 177.34 | 177.97 | 176.34 | 177.28 | 176.89 | 0.49% | 99,268 |
| Aug 11, 2026 | 176.07 | 177.44 | 176.07 | 176.42 | 176.03 | 0.23% | 114,236 |
| Aug 10, 2026 | 176.92 | 177.00 | 175.78 | 176.02 | 175.64 | -0.54% | 131,128 |
| Aug 7, 2026 | 176.95 | 177.42 | 176.39 | 176.97 | 176.58 | 0.58% | 194,828 |
| Aug 6, 2026 | 177.59 | 178.01 | 175.85 | 175.95 | 175.57 | -0.89% | 412,805 |