Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
163.34
-1.04 (-0.63%)
At close: May 29, 2026, 4:00 PM EDT
163.25
-0.09 (-0.06%)
After-hours: May 29, 2026, 4:15 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026163.96164.27162.94163.34163.34-0.63%72,841
May 28, 2026164.11164.80163.13164.38164.38-0.05%76,954
May 27, 2026165.24165.61164.39164.45164.45-0.36%98,930
May 26, 2026163.35165.16162.99165.04165.041.92%222,078
May 22, 2026161.48162.47160.94161.93161.930.84%59,381
May 21, 2026159.42161.28158.48160.58160.580.12%104,606
May 20, 2026157.95160.59157.24160.38160.381.88%119,707
May 19, 2026157.88158.56156.76157.42157.42-0.88%221,302
May 18, 2026158.99159.72158.06158.81158.810.19%351,510
May 15, 2026159.76160.01158.42158.51158.51-1.82%142,080
May 14, 2026161.19162.33160.90161.45161.450.60%401,907
May 13, 2026161.03161.03159.39160.49160.49-0.30%240,371
May 12, 2026162.22162.22159.23160.97160.97-1.25%115,101
May 11, 2026163.73164.01162.77163.00163.00-0.39%90,814
May 8, 2026163.83164.06162.91163.63163.630.53%86,834
May 7, 2026164.50164.61162.43162.76162.76-1.08%121,268
May 6, 2026164.17164.85163.18164.54164.540.49%88,450
May 5, 2026161.99164.07161.99163.74163.741.68%81,098
May 4, 2026161.89162.84160.38161.03161.03-0.62%92,240
May 1, 2026161.81162.46160.91162.03162.030.33%91,704
Apr 30, 2026159.26161.65158.76161.49161.492.34%116,505
Apr 29, 2026159.14159.14157.25157.79157.79-0.79%65,571
Apr 28, 2026159.86160.77158.25159.05159.05-0.78%376,142
Apr 27, 2026160.48161.35159.84160.30160.30-0.10%140,861
Apr 24, 2026160.29160.76159.02160.46160.460.67%151,358
Apr 23, 2026159.59160.35157.58159.39159.39-0.11%135,332
Apr 22, 2026159.89160.33158.87159.56159.560.51%105,671
Apr 21, 2026160.88161.65158.42158.75158.75-0.98%228,597
Apr 20, 2026159.14160.57159.14160.32160.310.30%105,962
Apr 17, 2026157.98161.15157.89159.83159.832.40%168,202
Apr 16, 2026155.56156.56155.37156.09156.090.11%74,621
Apr 15, 2026156.40156.41155.00155.92155.92-0.28%100,420
Apr 14, 2026155.73156.72155.29156.35156.350.75%142,133
Apr 13, 2026152.23155.21152.23155.19155.191.44%106,056
Apr 10, 2026154.20154.20152.61152.98152.98-0.67%72,675
Apr 9, 2026152.09154.81152.09154.01154.010.74%76,094
Apr 8, 2026152.55153.89152.14152.88152.883.00%113,623
Apr 7, 2026147.10148.82146.84148.42148.420.45%97,163
Apr 6, 2026146.73147.97146.28147.76147.760.61%84,599
Apr 2, 2026143.66147.71143.39146.86146.860.53%268,913
Apr 1, 2026145.69147.65145.69146.08146.080.95%139,729
Mar 31, 2026142.44145.56141.73144.71144.713.50%222,855
Mar 30, 2026142.68142.68139.32139.81139.81-0.96%158,266
Mar 27, 2026142.42142.96140.92141.16141.16-1.47%123,045
Mar 26, 2026144.59145.88143.16143.27143.27-1.81%60,915
Mar 25, 2026145.59146.24144.69145.91145.911.13%59,684
Mar 24, 2026142.49145.14142.49144.28144.280.50%72,672
Mar 23, 2026143.52145.74142.32143.56143.562.12%105,788
Mar 20, 2026144.35144.35140.00140.58140.58-2.42%119,050
Mar 19, 2026141.81145.34141.77144.07144.070.49%124,978