Skip to main content
logo
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
174.95
+2.07 (1.20%)
Jul 9, 2026, 4:00 PM EDT - Market closed

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026173.88175.55173.88174.95174.951.20%237,587
Jul 8, 2026173.42174.00171.72172.88172.88-1.17%180,137
Jul 7, 2026176.44176.64174.22174.92174.92-1.13%256,733
Jul 6, 2026176.02177.67176.02176.92176.920.59%458,376
Jul 2, 2026177.66178.38174.38175.89175.89-0.76%174,214
Jul 1, 2026178.61179.65177.11177.24177.24-0.76%1,475,183
Jun 30, 2026176.67178.86176.31178.60178.601.06%324,935
Jun 29, 2026176.71176.84174.60176.72176.720.23%310,804
Jun 26, 2026174.65176.68174.15176.31176.310.65%181,795
Jun 25, 2026174.19176.41174.19175.18175.181.41%107,416
Jun 24, 2026171.27174.29171.18172.74172.741.25%196,864
Jun 23, 2026168.64171.53168.56170.60170.60-0.43%59,847
Jun 22, 2026171.33171.79170.85171.34171.340.36%71,100
Jun 18, 2026170.30170.88169.12170.72170.721.91%98,876
Jun 17, 2026169.37170.46167.17167.52167.52-0.89%114,796
Jun 16, 2026170.52171.37168.91169.02169.02-0.65%55,440
Jun 15, 2026170.82171.53169.79170.12170.120.80%71,349
Jun 12, 2026168.25170.49168.05169.03168.770.83%92,301
Jun 11, 2026163.59167.88163.59167.64167.393.09%134,605
Jun 10, 2026163.45166.06162.49162.62162.37-0.85%83,891
Jun 9, 2026163.59166.43160.25164.01163.760.90%96,153
Jun 8, 2026163.03164.09162.24162.55162.310.58%82,405
Jun 5, 2026163.26164.18160.96161.61161.36-1.89%93,607
Jun 4, 2026162.65165.10162.65164.73164.481.31%69,001
Jun 3, 2026163.05163.20162.06162.60162.35-0.58%160,995
Jun 2, 2026162.05163.74162.05163.55163.300.68%140,646
Jun 1, 2026162.30162.93160.79162.45162.20-0.54%258,141
May 29, 2026163.96164.27162.94163.34163.09-0.63%72,841
May 28, 2026164.11164.80163.13164.38164.13-0.05%76,954
May 27, 2026165.24165.61164.39164.45164.20-0.36%98,981
May 26, 2026163.35165.16162.99165.04164.791.92%222,078
May 22, 2026161.48162.47160.94161.93161.680.84%59,381
May 21, 2026159.42161.28158.48160.58160.340.12%104,606
May 20, 2026157.95160.59157.24160.38160.141.88%119,707
May 19, 2026157.88158.56156.76157.42157.18-0.88%221,303
May 18, 2026158.99159.72158.06158.81158.570.19%351,510
May 15, 2026159.76160.01158.42158.51158.27-1.82%142,080
May 14, 2026161.19162.33160.90161.45161.200.60%401,907
May 13, 2026161.03161.03159.39160.49160.25-0.30%240,371
May 12, 2026162.22162.22159.23160.97160.73-1.25%115,101
May 11, 2026163.73164.01162.77163.00162.75-0.39%90,814
May 8, 2026163.83164.06162.91163.63163.380.53%86,834
May 7, 2026164.50164.61162.43162.76162.51-1.08%121,268
May 6, 2026164.17164.85163.18164.54164.290.49%88,450
May 5, 2026161.99164.07161.99163.74163.491.68%81,098
May 4, 2026161.89162.84160.38161.03160.79-0.62%92,240
May 1, 2026161.81162.46160.91162.03161.780.33%91,704
Apr 30, 2026159.26161.65158.76161.49161.242.34%116,505
Apr 29, 2026159.14159.14157.25157.79157.55-0.79%65,571
Apr 28, 2026159.86160.77158.25159.05158.81-0.78%376,142