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

NASDAQ: IJT · Real-Time Price · USD

159.05

-1.25 (-0.78%)

At close: Apr 28, 2026, 4:00 PM EDT

161.22

+2.17 (1.36%)

After-hours: Apr 28, 2026, 7:25 PM EDT

IJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	159.86	160.77	158.25	159.05	159.05	-0.78%	376,141
Apr 27, 2026	160.48	161.35	159.84	160.30	160.30	-0.10%	140,861
Apr 24, 2026	160.29	160.76	159.02	160.46	160.46	0.67%	151,358
Apr 23, 2026	159.59	160.35	157.58	159.39	159.39	-0.11%	135,332
Apr 22, 2026	159.89	160.33	158.87	159.56	159.56	0.51%	105,671
Apr 21, 2026	160.88	161.65	158.42	158.75	158.75	-0.98%	228,597
Apr 20, 2026	159.14	160.57	159.14	160.32	160.31	0.30%	105,962
Apr 17, 2026	157.98	161.15	157.89	159.83	159.83	2.40%	168,202
Apr 16, 2026	155.56	156.56	155.37	156.09	156.09	0.11%	74,621
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%	106,056
Apr 10, 2026	154.20	154.20	152.61	152.98	152.98	-0.67%	72,675
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%	113,623
Apr 7, 2026	147.10	148.82	146.84	148.42	148.42	0.45%	97,163
Apr 6, 2026	146.73	147.97	146.28	147.76	147.76	0.61%	84,599
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%	139,729
Mar 31, 2026	142.44	145.56	141.73	144.71	144.71	3.50%	222,855
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%	60,915
Mar 25, 2026	145.59	146.24	144.69	145.91	145.91	1.13%	59,684
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
Feb 4, 2026	149.83	150.23	147.50	148.73	148.50	-0.25%	142,150
Feb 3, 2026	149.62	150.68	147.31	149.10	148.87	-0.33%	158,834
Feb 2, 2026	147.56	150.31	147.56	149.60	149.37	1.18%	214,697
Jan 30, 2026	148.81	149.32	147.08	147.85	147.62	-1.02%	87,085
Jan 29, 2026	149.43	149.72	147.56	149.37	149.14	0.42%	116,767
Jan 28, 2026	150.16	150.42	148.73	148.74	148.51	-0.49%	72,758
Jan 27, 2026	150.25	150.25	148.90	149.47	149.24	-0.51%	84,826
Jan 26, 2026	149.82	151.00	149.69	150.23	150.00	0.27%	82,392
Jan 23, 2026	152.13	152.13	149.51	149.82	149.59	-1.77%	65,227
Jan 22, 2026	153.49	154.05	152.51	152.52	152.29	0.16%	87,261
Jan 21, 2026	149.93	152.83	149.84	152.27	152.04	2.30%	121,352
Jan 20, 2026	148.29	150.20	148.29	148.84	148.61	-1.27%	152,709
Jan 16, 2026	151.11	151.51	150.21	150.75	150.52	-0.15%	82,804
Jan 15, 2026	149.47	151.71	149.47	150.98	150.75	1.42%	80,835
Jan 14, 2026	147.94	149.00	147.61	148.86	148.63	0.38%	108,404
Jan 13, 2026	148.74	149.12	148.04	148.29	148.06	0.08%	96,047
Jan 12, 2026	146.70	148.37	146.30	148.17	147.94	0.48%	108,621
Jan 9, 2026	146.65	147.74	146.60	147.46	147.24	0.72%	114,800
Jan 8, 2026	144.73	146.63	144.35	146.41	146.19	0.78%	109,783
Jan 7, 2026	146.18	146.18	144.44	145.28	145.06	-0.64%	97,191
Jan 6, 2026	144.27	146.27	143.76	146.22	146.00	1.34%	210,723
Jan 5, 2026	142.77	144.86	142.77	144.28	144.06	1.14%	158,811
Jan 2, 2026	141.79	142.84	141.08	142.66	142.44	1.06%	127,988
Dec 31, 2025	143.25	143.25	141.06	141.16	140.94	-1.47%	87,710
Dec 30, 2025	144.55	144.57	143.26	143.27	143.05	-0.91%	109,504
Dec 29, 2025	145.17	145.48	144.26	144.58	144.36	-0.58%	65,404
Dec 26, 2025	145.43	145.53	144.92	145.43	145.21	-0.12%	30,168
Dec 24, 2025	145.23	145.78	144.98	145.60	145.38	0.23%	30,213
Dec 23, 2025	145.26	145.78	144.96	145.27	145.04	-0.35%	83,314
Dec 22, 2025	144.96	146.39	144.33	145.78	145.56	1.19%	110,154
Dec 19, 2025	143.59	144.61	143.59	144.07	143.85	0.43%	122,867
Dec 18, 2025	144.62	145.10	143.46	143.46	143.24	0.15%	112,533
Dec 17, 2025	144.14	145.46	143.02	143.25	143.03	-0.49%	72,769
Dec 16, 2025	144.62	145.06	143.43	143.96	143.74	-1.00%	58,386
Dec 15, 2025	146.33	146.76	145.30	145.41	144.77	-0.39%	107,607
Dec 12, 2025	147.47	147.95	145.70	145.98	145.33	-1.10%	49,131
Dec 11, 2025	145.70	147.72	145.70	147.60	146.95	1.20%	49,058
Dec 10, 2025	143.23	146.83	143.23	145.85	145.21	1.66%	65,794
Dec 9, 2025	142.73	144.45	142.73	143.47	142.84	0.37%	88,595
Dec 8, 2025	144.32	144.33	142.80	142.94	142.31	-0.37%	71,057
Dec 5, 2025	143.73	144.47	143.14	143.47	142.84	-0.27%	58,654
Dec 4, 2025	143.58	144.64	143.08	143.86	143.22	0.06%	79,500
Dec 3, 2025	141.90	143.97	141.90	143.77	143.13	1.46%	111,383