Skip to main content
iShares S&P Small-Cap 600 Growth ETF (IJT)
NASDAQ: IJT · Real-Time Price · USD
176.31
+1.13 (0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
176.15
-0.16 (-0.09%)
After-hours: Jun 26, 2026, 4:15 PM EDT

IJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 2026160.48161.35159.84160.30160.06-0.10%140,861
Apr 24, 2026160.29160.76159.02160.46160.210.67%151,358
Apr 23, 2026159.59160.35157.58159.39159.15-0.11%135,332
Apr 22, 2026159.89160.33158.87159.56159.320.51%105,671
Apr 21, 2026160.88161.65158.42158.75158.51-0.98%228,597
Apr 20, 2026159.14160.57159.14160.32160.070.30%105,962
Apr 17, 2026157.98161.15157.89159.83159.592.40%168,202
Apr 16, 2026155.56156.56155.37156.09155.850.11%74,621
Apr 15, 2026156.40156.41155.00155.92155.68-0.28%100,420
Apr 14, 2026155.73156.72155.29156.35156.110.75%142,133
Apr 13, 2026152.23155.21152.23155.19154.951.44%106,056
Apr 10, 2026154.20154.20152.61152.98152.75-0.67%72,675
Apr 9, 2026152.09154.81152.09154.01153.780.74%76,094
Apr 8, 2026152.55153.89152.14152.88152.653.00%113,623
Apr 7, 2026147.10148.82146.84148.42148.190.45%97,163
Apr 6, 2026146.73147.97146.28147.76147.540.61%84,599
Apr 2, 2026143.66147.71143.39146.86146.640.53%268,913
Apr 1, 2026145.69147.65145.69146.08145.860.95%139,729
Mar 31, 2026142.44145.56141.73144.71144.493.50%222,855
Mar 30, 2026142.68142.68139.32139.81139.60-0.96%158,266
Mar 27, 2026142.42142.96140.92141.16140.95-1.47%123,045
Mar 26, 2026144.59145.88143.16143.27143.05-1.81%60,915
Mar 25, 2026145.59146.24144.69145.91145.691.13%59,684
Mar 24, 2026142.49145.14142.49144.28144.060.50%72,672
Mar 23, 2026143.52145.74142.32143.56143.342.12%105,788
Mar 20, 2026144.35144.35140.00140.58140.37-2.42%119,050
Mar 19, 2026141.81145.34141.77144.07143.850.49%124,978
Mar 18, 2026144.43145.19143.37143.37143.15-1.29%49,258
Mar 17, 2026144.66145.92144.55145.25145.030.87%66,810
Mar 16, 2026144.18145.37144.10144.22143.781.09%144,679
Mar 13, 2026143.73144.55142.11142.66142.23-0.08%88,256
Mar 12, 2026144.01144.29142.76142.78142.35-2.28%92,237
Mar 11, 2026145.96146.66144.89146.11145.67-0.29%81,943
Mar 10, 2026146.71149.03146.26146.53146.08-0.37%67,542
Mar 9, 2026143.79147.33141.70147.07146.620.97%91,516
Mar 6, 2026146.22146.48144.93145.65145.21-2.29%69,871
Mar 5, 2026151.03151.42147.91149.06148.61-1.99%160,256
Mar 4, 2026152.31152.70150.77152.09151.630.49%73,507
Mar 3, 2026149.59152.29147.95151.35150.89-1.30%100,649
Mar 2, 2026150.08153.72150.00153.34152.870.72%180,122
Feb 27, 2026152.10152.45151.15152.24151.78-1.15%44,901
Feb 26, 2026154.19154.65152.13154.01153.540.52%71,599
Feb 25, 2026153.57153.61151.73153.22152.750.56%71,291
Feb 24, 2026151.01152.79150.97152.36151.901.02%77,044
Feb 23, 2026152.38152.62149.71150.82150.36-1.53%51,358
Feb 20, 2026151.30153.45151.30153.17152.700.67%78,069
Feb 19, 2026151.89152.18151.02152.15151.69-0.20%111,385
Feb 18, 2026152.53154.03152.00152.45151.99-0.03%269,362
Feb 17, 2026152.05153.21150.93152.49152.03-126,434
Feb 13, 2026150.86153.34150.71152.49152.031.28%63,187
Feb 12, 2026153.75154.61150.18150.57150.11-1.63%140,860
Feb 11, 2026154.35154.71152.02153.06152.59-0.14%85,617
Feb 10, 2026153.73154.34153.17153.27152.80-0.03%103,761
Feb 9, 2026152.98154.02152.39153.32152.850.26%98,652
Feb 6, 2026150.39153.40150.39152.93152.463.02%105,714
Feb 5, 2026147.85150.43147.85148.44147.99-0.19%154,986
Feb 4, 2026149.83150.23147.50148.73148.28-0.25%142,150
Feb 3, 2026149.62150.68147.31149.10148.65-0.33%158,834