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

IJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	157.98	161.15	157.89	159.83	159.83	2.40%	168,188
Apr 16, 2026	155.56	156.56	155.37	156.09	156.09	0.11%	74,613
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%	105,766
Apr 10, 2026	154.20	154.20	152.61	152.98	152.98	-0.67%	72,336
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%	113,620
Apr 7, 2026	147.10	148.82	146.84	148.42	148.42	0.45%	97,148
Apr 6, 2026	146.73	147.97	146.28	147.76	147.76	0.61%	84,598
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%	139,198
Mar 31, 2026	142.44	145.56	141.73	144.71	144.71	3.50%	222,853
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%	60,899
Mar 25, 2026	145.59	146.24	144.69	145.91	145.91	1.13%	59,283
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
Feb 26, 2026	154.19	154.65	152.13	154.01	153.78	0.52%	71,599
Feb 25, 2026	153.57	153.61	151.73	153.22	152.99	0.56%	71,291
Feb 24, 2026	151.01	152.79	150.97	152.36	152.13	1.02%	77,044
Feb 23, 2026	152.38	152.62	149.71	150.82	150.59	-1.53%	51,358
Feb 20, 2026	151.30	153.45	151.30	153.17	152.94	0.67%	78,069
Feb 19, 2026	151.89	152.18	151.02	152.15	151.92	-0.20%	111,385
Feb 18, 2026	152.53	154.03	152.00	152.45	152.22	-0.03%	269,362
Feb 17, 2026	152.05	153.21	150.93	152.49	152.26	-	126,434
Feb 13, 2026	150.86	153.34	150.71	152.49	152.26	1.28%	63,187
Feb 12, 2026	153.75	154.61	150.18	150.57	150.34	-1.63%	140,860
Feb 11, 2026	154.35	154.71	152.02	153.06	152.83	-0.14%	85,617
Feb 10, 2026	153.73	154.34	153.17	153.27	153.04	-0.03%	103,761
Feb 9, 2026	152.98	154.02	152.39	153.32	153.09	0.26%	98,652
Feb 6, 2026	150.39	153.40	150.39	152.93	152.70	3.02%	105,714
Feb 5, 2026	147.85	150.43	147.85	148.44	148.21	-0.19%	154,986

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.