iShares S&P Small-Cap 600 Growth ETF (IJT)

IJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	163.83	164.06	162.91	163.63	163.63	0.53%	86,769
May 7, 2026	164.50	164.61	162.43	162.76	162.76	-1.08%	121,247
May 6, 2026	164.17	164.85	163.18	164.54	164.54	0.49%	88,450
May 5, 2026	161.99	164.07	161.99	163.74	163.74	1.68%	81,098
May 4, 2026	161.89	162.84	160.38	161.03	161.03	-0.62%	92,240
May 1, 2026	161.81	162.46	160.91	162.03	162.03	0.33%	91,673
Apr 30, 2026	159.26	161.65	158.76	161.49	161.49	2.34%	116,505
Apr 29, 2026	159.14	159.14	157.25	157.79	157.79	-0.79%	65,571
Apr 28, 2026	159.86	160.77	158.25	159.05	159.05	-0.78%	376,142
Apr 27, 2026	160.48	161.35	159.84	160.30	160.30	-0.10%	140,861
Apr 24, 2026	160.29	160.76	159.02	160.46	160.46	0.67%	151,358
Apr 23, 2026	159.59	160.35	157.58	159.39	159.39	-0.11%	135,332
Apr 22, 2026	159.89	160.33	158.87	159.56	159.56	0.51%	105,671
Apr 21, 2026	160.88	161.65	158.42	158.75	158.75	-0.98%	228,597
Apr 20, 2026	159.14	160.57	159.14	160.32	160.31	0.30%	105,962
Apr 17, 2026	157.98	161.15	157.89	159.83	159.83	2.40%	168,202
Apr 16, 2026	155.56	156.56	155.37	156.09	156.09	0.11%	74,621
Apr 15, 2026	156.40	156.41	155.00	155.92	155.92	-0.28%	100,420
Apr 14, 2026	155.73	156.72	155.29	156.35	156.35	0.75%	142,133
Apr 13, 2026	152.23	155.21	152.23	155.19	155.19	1.44%	106,056
Apr 10, 2026	154.20	154.20	152.61	152.98	152.98	-0.67%	72,675
Apr 9, 2026	152.09	154.81	152.09	154.01	154.01	0.74%	76,094
Apr 8, 2026	152.55	153.89	152.14	152.88	152.88	3.00%	113,623
Apr 7, 2026	147.10	148.82	146.84	148.42	148.42	0.45%	97,163
Apr 6, 2026	146.73	147.97	146.28	147.76	147.76	0.61%	84,599
Apr 2, 2026	143.66	147.71	143.39	146.86	146.86	0.53%	268,913
Apr 1, 2026	145.69	147.65	145.69	146.08	146.08	0.95%	139,729
Mar 31, 2026	142.44	145.56	141.73	144.71	144.71	3.50%	222,855
Mar 30, 2026	142.68	142.68	139.32	139.81	139.81	-0.96%	158,266
Mar 27, 2026	142.42	142.96	140.92	141.16	141.16	-1.47%	123,045
Mar 26, 2026	144.59	145.88	143.16	143.27	143.27	-1.81%	60,915
Mar 25, 2026	145.59	146.24	144.69	145.91	145.91	1.13%	59,684
Mar 24, 2026	142.49	145.14	142.49	144.28	144.28	0.50%	72,672
Mar 23, 2026	143.52	145.74	142.32	143.56	143.56	2.12%	105,788
Mar 20, 2026	144.35	144.35	140.00	140.58	140.58	-2.42%	119,050
Mar 19, 2026	141.81	145.34	141.77	144.07	144.07	0.49%	124,978
Mar 18, 2026	144.43	145.19	143.37	143.37	143.37	-1.29%	49,258
Mar 17, 2026	144.66	145.92	144.55	145.25	145.25	0.71%	66,810
Mar 16, 2026	144.18	145.37	144.10	144.22	144.00	1.09%	144,679
Mar 13, 2026	143.73	144.55	142.11	142.66	142.44	-0.08%	88,256
Mar 12, 2026	144.01	144.29	142.76	142.78	142.56	-2.28%	92,237
Mar 11, 2026	145.96	146.66	144.89	146.11	145.89	-0.29%	81,943
Mar 10, 2026	146.71	149.03	146.26	146.53	146.31	-0.37%	67,542
Mar 9, 2026	143.79	147.33	141.70	147.07	146.85	0.97%	91,516
Mar 6, 2026	146.22	146.48	144.93	145.65	145.43	-2.29%	69,871
Mar 5, 2026	151.03	151.42	147.91	149.06	148.83	-1.99%	160,256
Mar 4, 2026	152.31	152.70	150.77	152.09	151.86	0.49%	73,507
Mar 3, 2026	149.59	152.29	147.95	151.35	151.12	-1.30%	100,649
Mar 2, 2026	150.08	153.72	150.00	153.34	153.11	0.72%	180,122
Feb 27, 2026	152.10	152.45	151.15	152.24	152.01	-1.15%	44,901

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.