Home

iShares S&P SmallCap 600 Growth ETF (IJT)

142.41
+0.32 (0.23%)
NASDAQ · Last Trade: Oct 4th, 7:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P SmallCap 600 Growth ETF (IJT)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/2025142.27143.86142.27142.4196,920142.41
10/02/2025141.78142.09140.53142.0979,517142.09
10/01/2025141.13141.79140.57141.51116,680141.51
9/30/2025141.13141.61140.10141.5079,108141.50
9/29/2025141.62141.62140.74141.3179,401141.31
9/26/2025140.17141.32140.17141.1358,294141.13
9/25/2025140.02140.16139.30139.9671,436139.96
9/24/2025142.68142.93140.93141.00141,910141.00
9/23/2025143.29144.30142.45142.61150,251142.61
9/22/2025141.86142.88141.41142.74113,979142.74
9/19/2025144.21144.21141.94142.1371,028142.13
9/18/2025141.43143.83141.10143.6486,836143.64
9/17/2025140.62143.34139.45140.3996,001140.39
9/16/2025140.59140.67139.36140.4493,058140.44
9/15/2025141.43141.71140.70140.8871,261140.57
9/12/2025142.36142.36140.75140.82157,620140.51
9/11/2025140.02142.78140.02142.71121,093142.39
9/10/2025140.36140.92139.33139.83105,919139.52
9/09/2025141.14141.14139.66140.3066,088139.99
9/08/2025141.71141.71140.25141.4365,242141.12
9/05/2025142.17142.98140.22141.3975,482141.07
9/04/2025140.00141.47139.66141.4671,086141.15
9/03/2025139.74140.34138.98139.8179,703139.50
9/02/2025139.31140.15138.86139.98194,086139.67
8/29/2025141.79142.08140.58140.97102,326140.66
8/28/2025142.28142.28141.19141.7455,339141.42
8/27/2025140.62141.99140.62141.9456,079141.62
8/26/2025140.18141.33140.18140.9165,315140.60
8/25/2025141.49141.59140.16140.1669,811139.85
8/22/2025137.55142.16137.55141.82226,777141.50
8/21/2025136.43137.16136.01137.0545,769136.75
8/20/2025136.91137.35136.13136.9854,608136.68
8/19/2025137.89138.66136.98137.4779,816137.16
8/18/2025137.16138.04137.16137.75372,774137.44
8/15/2025138.27138.67136.93137.4168,917137.10
8/14/2025138.93138.93137.31138.28109,071137.97
8/13/2025138.78140.51138.43140.51103,087140.20
8/12/2025134.79138.12134.78138.1261,940137.81
8/11/2025134.34134.61133.87134.1695,154133.86
8/08/2025134.48134.87133.76133.91149,387133.61
8/07/2025135.23135.23133.02133.7397,052133.43
8/06/2025134.45134.59133.88134.2581,179133.95
8/05/2025134.15134.53132.96134.3787,160134.07
8/04/2025132.37133.76132.07133.7680,785133.46
8/01/2025131.87132.36129.88131.4789,030131.18
7/31/2025134.65135.28133.37133.69118,253133.39
7/30/2025136.28137.21134.67135.4599,705135.15
7/29/2025136.90136.90135.24135.4873,550135.18
7/28/2025136.36136.36135.54135.8495,936135.54
7/25/2025135.71135.91134.81135.8448,073135.54
7/24/2025136.70136.70135.07135.0773,407134.77
7/23/2025136.59137.09136.12137.09246,947136.78
7/22/2025135.07136.15134.58135.6262,435135.32
7/21/2025136.19136.34134.83134.9080,833134.60
7/18/2025137.60137.60135.23135.4365,565135.13
7/17/2025135.08137.08135.08136.7274,512136.41
7/16/2025134.71135.27133.40135.0363,882134.73
7/15/2025137.17137.17134.06134.0968,633133.79
7/14/2025136.02136.69135.74136.65135,192136.34
7/11/2025136.48136.75135.60135.9165,570135.61
7/10/2025136.30138.27135.82137.3291,639137.01
7/09/2025135.66136.12134.51136.0789,517135.77
7/08/2025134.38135.62134.38134.90153,772134.60
7/07/2025135.93136.41133.58134.1191,779133.81