Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
145.65
-3.41 (-2.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.22146.48144.93145.65145.65-2.29%69,871
Mar 5, 2026151.03151.42147.91149.06149.06-1.99%160,256
Mar 4, 2026152.31152.70150.77152.09152.090.49%73,507
Mar 3, 2026149.59152.29147.95151.35151.35-1.30%100,649
Mar 2, 2026150.08153.72150.00153.34153.340.72%180,117
Feb 27, 2026152.10152.45151.15152.24152.24-1.15%44,874
Feb 26, 2026154.19154.65152.13154.01154.010.52%71,542
Feb 25, 2026153.57153.61151.73153.22153.220.56%70,914
Feb 24, 2026151.01152.79150.97152.36152.361.02%76,830
Feb 23, 2026152.38152.62149.71150.82150.82-1.53%51,358
Feb 20, 2026151.30153.45151.30153.17153.170.67%78,069
Feb 19, 2026151.89152.18151.02152.15152.15-0.20%111,385
Feb 18, 2026152.53154.03152.00152.45152.45-0.03%269,362
Feb 17, 2026152.05153.21150.93152.49152.49-126,426
Feb 13, 2026150.86153.34150.71152.49152.491.28%63,137
Feb 12, 2026153.75154.61150.18150.57150.57-1.63%140,860
Feb 11, 2026154.35154.71152.02153.06153.06-0.14%85,617
Feb 10, 2026153.73154.34153.17153.27153.27-0.03%103,761
Feb 9, 2026152.98154.02152.39153.32153.320.26%98,652
Feb 6, 2026150.39153.40150.39152.93152.933.02%105,714
Feb 5, 2026147.85150.43147.85148.44148.44-0.19%154,986
Feb 4, 2026149.83150.23147.50148.73148.73-0.25%142,150
Feb 3, 2026149.62150.68147.31149.10149.10-0.33%158,834
Feb 2, 2026147.56150.31147.56149.60149.601.18%214,697
Jan 30, 2026148.81149.32147.08147.85147.85-1.02%87,085
Jan 29, 2026149.43149.72147.56149.37149.370.42%116,767
Jan 28, 2026150.16150.42148.73148.74148.74-0.49%72,758
Jan 27, 2026150.25150.25148.90149.47149.47-0.51%84,826
Jan 26, 2026149.82151.00149.69150.23150.230.27%82,392
Jan 23, 2026152.13152.13149.51149.82149.82-1.77%65,227
Jan 22, 2026153.49154.05152.51152.52152.520.16%87,261
Jan 21, 2026149.93152.83149.84152.27152.272.30%121,352
Jan 20, 2026148.29150.20148.29148.84148.84-1.27%152,709
Jan 16, 2026151.11151.51150.21150.75150.75-0.15%82,804
Jan 15, 2026149.47151.71149.47150.98150.981.42%80,835
Jan 14, 2026147.94149.00147.61148.86148.860.38%108,404
Jan 13, 2026148.74149.12148.04148.29148.290.08%96,047
Jan 12, 2026146.70148.37146.30148.17148.170.48%108,621
Jan 9, 2026146.65147.74146.60147.46147.460.72%114,800
Jan 8, 2026144.73146.63144.35146.41146.410.78%109,783
Jan 7, 2026146.18146.18144.44145.28145.28-0.64%97,191
Jan 6, 2026144.27146.27143.76146.22146.221.34%210,723
Jan 5, 2026142.77144.86142.77144.28144.281.14%158,811
Jan 2, 2026141.79142.84141.08142.66142.661.06%127,988
Dec 31, 2025143.25143.25141.06141.16141.16-1.47%87,710
Dec 30, 2025144.55144.57143.26143.27143.27-0.91%109,504
Dec 29, 2025145.17145.48144.26144.58144.58-0.58%65,404
Dec 26, 2025145.43145.53144.92145.43145.43-0.12%30,168
Dec 24, 2025145.23145.78144.98145.60145.600.23%30,213
Dec 23, 2025145.26145.78144.96145.27145.27-0.35%83,314
Dec 22, 2025144.96146.39144.33145.78145.781.19%110,154
Dec 19, 2025143.59144.61143.59144.07144.070.43%122,867
Dec 18, 2025144.62145.10143.46143.46143.460.15%112,533
Dec 17, 2025144.14145.46143.02143.25143.25-0.49%72,769
Dec 16, 2025144.62145.06143.43143.96143.96-1.00%58,386
Dec 15, 2025146.33146.76145.30145.41144.99-0.39%107,607
Dec 12, 2025147.47147.95145.70145.98145.56-1.10%49,131
Dec 11, 2025145.70147.72145.70147.60147.171.20%49,058
Dec 10, 2025143.23146.83143.23145.85145.431.66%65,794
Dec 9, 2025142.73144.45142.73143.47143.050.37%88,595
Dec 8, 2025144.32144.33142.80142.94142.53-0.37%71,057
Dec 5, 2025143.73144.47143.14143.47143.05-0.27%58,654
Dec 4, 2025143.58144.64143.08143.86143.440.06%79,500
Dec 3, 2025141.90143.97141.90143.77143.351.46%111,383
Dec 2, 2025142.51142.51141.56141.70141.29-0.10%368,349
Dec 1, 2025141.87142.74141.21141.84141.43-0.87%59,324
Nov 28, 2025143.36143.36142.63143.08142.670.15%31,143
Nov 26, 2025142.13144.27142.13142.87142.460.46%176,149
Nov 25, 2025139.05142.73139.05142.22141.812.55%240,341
Nov 24, 2025137.57139.05137.16138.68138.281.09%239,999
Nov 21, 2025133.44138.00133.44137.18136.783.14%244,514
Nov 20, 2025136.34137.33132.98133.00132.61-1.22%240,205
Nov 19, 2025134.81135.81134.22134.64134.250.05%95,978
Nov 18, 2025133.74135.40133.51134.57134.180.05%215,140
Nov 17, 2025136.88137.35134.13134.50134.11-2.18%75,975
Nov 14, 2025135.88137.89135.65137.50137.10-0.13%87,173
Nov 13, 2025140.17140.49137.17137.68137.28-2.19%72,819
Nov 12, 2025141.07142.52140.66140.76140.35-0.11%112,883
Nov 11, 2025140.36141.44140.16140.92140.510.18%124,302
Nov 10, 2025141.01141.47139.81140.67140.260.60%69,269
Nov 7, 2025137.97139.83137.72139.83139.420.68%102,823
Nov 6, 2025140.94140.94138.74138.89138.49-1.07%106,614
Nov 5, 2025138.75140.99138.75140.39139.981.64%138,379
Nov 4, 2025137.98139.38137.98138.13137.73-1.29%89,403
Nov 3, 2025139.91139.97138.00139.93139.520.21%127,404
Oct 31, 2025139.14139.89138.72139.63139.230.18%78,826
Oct 30, 2025140.40141.91139.28139.38138.98-1.19%86,502
Oct 29, 2025142.82143.32139.99141.06140.65-1.53%99,746
Oct 28, 2025143.65143.81142.63143.25142.83-0.57%84,241
Oct 27, 2025144.71144.71143.62144.07143.650.26%84,927
Oct 24, 2025143.84144.75143.68143.69143.270.71%54,129
Oct 23, 2025141.93143.00141.00142.68142.270.85%105,907
Oct 22, 2025142.57143.15140.50141.48141.07-0.95%477,696
Oct 21, 2025142.24143.25141.84142.83142.420.21%63,124
Oct 20, 2025141.51142.76141.51142.53142.121.53%55,097
Oct 17, 2025139.96140.60139.53140.38139.97-0.01%95,341
Oct 16, 2025142.59142.59139.78140.40139.99-1.31%96,295
Oct 15, 2025142.37143.36141.02142.27141.860.85%79,074
Oct 14, 2025137.65141.75137.59141.07140.661.52%73,694
Oct 13, 2025138.70139.09138.04138.96138.561.77%59,617