Home

iShares S&P SmallCap 600 Growth ETF (IJT)

136.36
+0.98 (0.72%)
NASDAQ · Last Trade: Jul 3rd, 5:18 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2025134.20135.45133.78135.38210,264135.38
7/01/2025132.16135.49132.09133.87118,341133.87
6/30/2025133.22133.63132.68133.04173,209133.04
6/27/2025133.11133.83132.02132.9894,381132.98
6/26/2025130.94132.66130.94132.46108,260132.46
6/25/2025132.23132.23130.49130.5898,639130.58
6/24/2025131.65132.29130.97131.9985,674131.99
6/23/2025128.93130.67127.77130.6698,944130.66
6/20/2025130.13130.13128.53128.9972,489128.99
6/18/2025128.83130.18128.78129.0783,252129.07
6/17/2025128.75129.82128.68128.69100,457128.69
6/16/2025129.77130.63129.37129.7083,047129.70
6/13/2025129.80130.51128.54128.82378,459128.53
6/12/2025130.89131.48130.75131.3084,931131.00
6/11/2025133.14133.36131.77131.94102,827131.64
6/10/2025132.37133.18132.29132.6587,335132.35
6/09/2025132.10132.87131.49132.20134,319131.90
6/06/2025131.44131.80130.71131.3571,659131.05
6/05/2025129.64130.58129.03129.7771,374129.47
6/04/2025130.02130.34129.51129.5865,105129.28
6/03/2025128.49130.27128.14129.99155,108129.69
6/02/2025128.16128.41126.55128.4163,043128.12
5/30/2025127.99128.92127.22128.2599,403127.96
5/29/2025129.08129.08127.65128.5697,594128.27
5/28/2025129.64129.83128.08128.2281,237127.93
5/27/2025128.38129.86127.79129.8686,696129.56
5/23/2025125.24127.17125.24126.7468,060126.45
5/22/2025127.22128.05126.73127.3684,037127.07
5/21/2025129.30129.95127.42127.52124,231127.23
5/20/2025130.52131.20130.31130.70276,928130.40
5/19/2025129.61131.09129.41131.00114,879130.70
5/16/2025130.47131.62129.99131.60181,329131.30
5/15/2025129.50130.34128.96130.34138,251130.04
5/14/2025130.57130.57129.47129.47438,064129.18
5/13/2025130.56131.35130.38130.77105,230130.47
5/12/2025130.47131.25128.83130.11134,281129.81
5/09/2025126.12126.70125.39125.80108,667125.51
5/08/2025125.26126.73124.10125.76127,838125.47
5/07/2025124.38124.78123.14123.99196,625123.71
5/06/2025123.31124.55122.60123.75129,005123.47
5/05/2025123.98125.37123.89124.50115,301124.22
5/02/2025123.36125.65123.36125.23154,418124.94
5/01/2025121.87123.09120.64122.17161,176121.89
4/30/2025120.17121.46118.82120.96276,363120.68
4/29/2025120.66122.27119.77121.76142,955121.48
4/28/2025121.08122.00119.65121.02217,463120.74
4/25/2025119.78120.78119.06120.74179,049120.46
4/24/2025118.83120.79118.29120.56201,468120.28
4/23/2025120.36121.84118.13118.47290,607118.20
4/22/2025115.42117.11114.98116.92215,692116.65
4/21/2025115.46115.73112.84113.95228,112113.69
4/17/2025115.83117.33115.61116.71135,253116.44
4/16/2025116.39116.92114.25115.53287,025115.27
4/15/2025116.86118.13116.50116.94268,877116.67
4/14/2025118.02118.02114.95117.07350,795116.80
4/11/2025113.96116.17112.06115.76347,547115.50
4/10/2025115.10115.78111.17114.12328,885113.86
4/09/2025107.46120.17107.38118.58436,155118.31
4/08/2025115.51115.85107.51108.87543,412108.62
4/07/2025108.52115.96107.44112.15797,604111.89
4/04/2025113.57114.83110.69112.80321,025112.54