Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
143.47
-0.39 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.73144.47143.14143.47143.47-0.27%58,654
Dec 4, 2025143.58144.64143.08143.86143.860.06%79,500
Dec 3, 2025141.90143.97141.90143.77143.771.46%111,383
Dec 2, 2025142.51142.51141.56141.70141.70-0.10%368,349
Dec 1, 2025141.87142.74141.21141.84141.84-0.87%59,324
Nov 28, 2025143.36143.36142.63143.08143.080.15%31,141
Nov 26, 2025142.13144.27142.13142.87142.870.46%176,043
Nov 25, 2025139.05142.73139.05142.22142.222.55%240,341
Nov 24, 2025137.57139.05137.16138.68138.681.09%239,999
Nov 21, 2025133.44138.00133.44137.18137.183.14%244,514
Nov 20, 2025136.34137.33132.98133.00133.00-1.22%240,205
Nov 19, 2025134.81135.81134.22134.64134.640.05%95,978
Nov 18, 2025133.74135.40133.51134.57134.570.05%215,140
Nov 17, 2025136.88137.35134.13134.50134.50-2.18%75,975
Nov 14, 2025135.88137.89135.65137.50137.50-0.13%87,173
Nov 13, 2025140.17140.49137.17137.68137.68-2.19%72,819
Nov 12, 2025141.07142.52140.66140.76140.76-0.11%112,883
Nov 11, 2025140.36141.44140.16140.92140.920.18%124,302
Nov 10, 2025141.01141.47139.81140.67140.670.60%69,269
Nov 7, 2025137.97139.83137.72139.83139.830.68%102,823
Nov 6, 2025140.94140.94138.74138.89138.89-1.07%106,614
Nov 5, 2025138.75140.99138.75140.39140.391.64%138,379
Nov 4, 2025137.98139.38137.98138.13138.13-1.29%89,403
Nov 3, 2025139.91139.97138.00139.93139.930.21%127,404
Oct 31, 2025139.14139.89138.72139.63139.630.18%78,826
Oct 30, 2025140.40141.91139.28139.38139.38-1.19%86,502
Oct 29, 2025142.82143.32139.99141.06141.06-1.53%99,746
Oct 28, 2025143.65143.81142.63143.25143.25-0.57%84,241
Oct 27, 2025144.71144.71143.62144.07144.070.26%84,927
Oct 24, 2025143.84144.75143.68143.69143.690.71%54,129
Oct 23, 2025141.93143.00141.00142.68142.680.85%105,907
Oct 22, 2025142.57143.15140.50141.48141.48-0.95%477,696
Oct 21, 2025142.24143.25141.84142.83142.830.21%63,124
Oct 20, 2025141.51142.76141.51142.53142.531.53%55,097
Oct 17, 2025139.96140.60139.53140.38140.38-0.01%95,341
Oct 16, 2025142.59142.59139.78140.40140.40-1.31%96,295
Oct 15, 2025142.37143.36141.02142.27142.270.85%79,074
Oct 14, 2025137.65141.75137.59141.07141.071.52%73,694
Oct 13, 2025138.70139.09138.04138.96138.961.77%59,617
Oct 10, 2025140.59141.00136.52136.54136.54-2.78%158,111
Oct 9, 2025142.03142.03140.14140.45140.45-1.02%72,385
Oct 8, 2025141.36142.01140.44141.90141.900.87%89,175
Oct 7, 2025142.70142.70140.48140.67140.67-1.10%158,781
Oct 6, 2025143.39143.56142.17142.23142.23-0.13%80,870
Oct 3, 2025142.27143.86142.27142.41142.410.23%96,920
Oct 2, 2025141.78142.09140.53142.09142.090.41%79,517
Oct 1, 2025141.13141.79140.57141.51141.510.01%116,680
Sep 30, 2025141.13141.61140.10141.50141.500.13%79,108
Sep 29, 2025141.62141.62140.74141.31141.310.13%79,401
Sep 26, 2025140.17141.32140.17141.13141.130.84%58,294