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

NASDAQ: IJT · Real-Time Price · USD

167.24

-2.29 (-1.35%)

At close: Sep 9, 2026, 4:00 PM EDT

167.23

-0.01 (-0.01%)

After-hours: Sep 9, 2026, 7:30 PM EDT

IJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	168.78	169.06	167.02	167.24	167.24	-1.35%	82,186
Sep 8, 2026	170.00	170.30	169.39	169.53	169.53	-0.46%	85,315
Sep 4, 2026	169.64	170.46	169.51	170.31	170.31	0.14%	82,123
Sep 3, 2026	169.77	170.30	169.23	170.07	170.07	0.54%	278,151
Sep 2, 2026	167.92	169.44	167.92	169.15	169.15	0.88%	78,233
Sep 1, 2026	168.49	169.01	167.48	167.68	167.68	-1.16%	147,298
Aug 31, 2026	170.54	170.54	169.10	169.65	169.65	-0.82%	115,641
Aug 28, 2026	173.53	173.75	170.97	171.06	171.06	-1.21%	87,201
Aug 27, 2026	173.20	173.50	172.50	173.16	173.16	-0.12%	120,059
Aug 26, 2026	172.91	173.96	172.91	173.37	173.37	0.09%	91,976
Aug 25, 2026	174.37	174.57	172.82	173.22	173.22	-0.06%	191,481
Aug 24, 2026	173.80	173.90	172.85	173.32	173.32	-0.33%	1,475,472
Aug 21, 2026	174.00	174.09	172.93	173.90	173.90	0.61%	72,454
Aug 20, 2026	173.96	174.31	172.73	172.85	172.85	-1.30%	97,575
Aug 19, 2026	176.55	176.55	174.96	175.12	175.12	-0.02%	93,372
Aug 18, 2026	177.49	177.49	175.10	175.15	175.15	-1.71%	85,283
Aug 17, 2026	178.02	178.59	177.88	178.20	178.20	-0.17%	100,847
Aug 14, 2026	177.35	178.62	177.11	178.50	178.50	0.63%	81,861
Aug 13, 2026	177.83	178.41	177.07	177.38	177.38	0.06%	76,021
Aug 12, 2026	177.34	177.97	176.34	177.28	177.28	0.49%	99,268
Aug 11, 2026	176.07	177.44	176.07	176.42	176.42	0.23%	114,236
Aug 10, 2026	176.92	177.00	175.78	176.02	176.02	-0.54%	131,128
Aug 7, 2026	176.95	177.42	176.39	176.97	176.97	0.58%	194,828
Aug 6, 2026	177.59	178.01	175.85	175.95	175.95	-0.89%	412,805
Aug 5, 2026	179.49	179.68	177.53	177.53	177.53	-0.86%	207,067
Aug 4, 2026	176.32	179.51	176.32	179.07	179.07	1.85%	338,144
Aug 3, 2026	173.10	175.96	173.10	175.81	175.81	1.80%	448,023
Jul 31, 2026	173.71	173.85	171.06	172.70	172.70	-0.21%	79,185
Jul 30, 2026	172.15	173.27	171.15	173.07	173.07	1.74%	64,149
Jul 29, 2026	172.26	172.90	170.01	170.11	170.11	-1.73%	128,755
Jul 28, 2026	172.32	173.22	171.11	173.11	173.11	0.29%	67,288
Jul 27, 2026	172.43	173.85	171.35	172.61	172.61	0.67%	361,006
Jul 24, 2026	172.60	172.84	171.01	171.46	171.46	-0.16%	339,283
Jul 23, 2026	170.58	171.91	170.58	171.73	171.73	-0.25%	346,655
Jul 22, 2026	172.99	173.37	171.92	172.16	172.16	-0.92%	230,990
Jul 21, 2026	172.35	173.94	171.89	173.76	173.76	1.15%	182,990
Jul 20, 2026	173.35	174.01	171.78	171.78	171.78	-0.64%	350,819
Jul 17, 2026	171.77	173.92	171.48	172.88	172.88	-0.69%	79,849
Jul 16, 2026	173.68	175.48	173.47	174.08	174.08	0.05%	52,098
Jul 15, 2026	173.78	174.64	173.35	174.00	174.00	0.42%	84,414
Jul 14, 2026	173.90	174.17	172.80	173.27	173.27	0.42%	73,413
Jul 13, 2026	173.89	173.90	172.17	172.55	172.55	-1.00%	188,602
Jul 10, 2026	174.79	175.47	173.59	174.29	174.29	-0.38%	73,564
Jul 9, 2026	173.88	175.55	173.88	174.95	174.95	1.20%	237,587
Jul 8, 2026	173.42	174.00	171.72	172.88	172.88	-1.17%	180,162
Jul 7, 2026	176.44	176.64	174.22	174.92	174.92	-1.13%	256,736
Jul 6, 2026	176.02	177.67	176.02	176.92	176.92	0.59%	458,442
Jul 2, 2026	177.66	178.38	174.38	175.89	175.89	-0.76%	174,214
Jul 1, 2026	178.61	179.65	177.11	177.24	177.24	-0.76%	1,475,183
Jun 30, 2026	176.67	178.86	176.31	178.60	178.60	1.06%	324,935