iShares S&P SmallCap 600 Growth ETF (IJT)

Last Price148.18

Change-0.11 (-0.08%)

NASDAQ · Last Trade: Jan 14th, 10:28 AM EST

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

Date Range:

2025-10-14 - 2026-01-14

Date	Open	High	Low	Close	Volume	Adjusted Close
1/13/2026	148.74	149.12	148.04	148.29	96,047	148.29
1/12/2026	146.70	148.37	146.30	148.17	108,672	148.17
1/09/2026	146.65	147.74	146.60	147.46	114,800	147.46
1/08/2026	144.73	146.63	144.35	146.41	109,783	146.41
1/07/2026	146.18	146.18	144.44	145.28	97,191	145.28
1/06/2026	144.27	146.26	143.76	146.22	210,723	146.22
1/05/2026	142.77	144.86	142.77	144.28	158,811	144.28
1/02/2026	141.79	142.84	141.08	142.66	127,988	142.66
12/31/2025	143.25	143.25	141.06	141.16	87,710	141.16
12/30/2025	144.55	144.57	143.26	143.27	109,504	143.27
12/29/2025	145.17	145.48	144.26	144.58	65,404	144.58
12/26/2025	145.43	145.53	144.92	145.43	30,168	145.43
12/24/2025	145.23	145.78	144.98	145.60	30,213	145.60
12/23/2025	145.26	145.78	144.96	145.26	83,314	145.26
12/22/2025	144.96	146.39	144.33	145.78	110,154	145.78
12/19/2025	143.59	144.61	143.59	144.07	122,867	144.07
12/18/2025	144.62	145.10	143.46	143.46	112,533	143.46
12/17/2025	144.14	145.46	143.02	143.25	72,769	143.25
12/16/2025	144.62	145.06	143.43	143.96	58,385	143.96
12/15/2025	146.33	146.76	145.30	145.41	107,607	144.99
12/12/2025	147.47	147.95	145.70	145.98	49,131	145.56
12/11/2025	145.70	147.72	145.70	147.60	49,058	147.17
12/10/2025	143.23	146.83	143.23	145.85	65,784	145.43
12/09/2025	142.73	144.45	142.73	143.47	88,595	143.06
12/08/2025	144.32	144.33	142.80	142.94	71,057	142.53
12/05/2025	143.73	144.47	143.14	143.47	58,654	143.06
12/04/2025	143.58	144.63	143.07	143.86	79,500	143.44
12/03/2025	141.90	143.97	141.90	143.77	111,383	143.35
12/02/2025	142.51	142.51	141.56	141.70	368,349	141.29
12/01/2025	141.87	142.74	141.21	141.84	59,324	141.43
11/28/2025	143.36	143.36	142.63	143.08	31,143	142.67
11/26/2025	142.13	144.27	142.13	142.87	176,149	142.46
11/25/2025	139.05	142.73	139.05	142.22	240,341	141.81
11/24/2025	137.57	139.05	137.16	138.68	239,999	138.28
11/21/2025	133.44	138.00	133.44	137.18	244,514	136.78
11/20/2025	136.34	137.33	132.98	133.00	240,205	132.62
11/19/2025	134.81	135.81	134.22	134.64	95,978	134.25
11/18/2025	133.74	135.40	133.51	134.57	215,140	134.18
11/17/2025	136.88	137.35	134.13	134.50	75,975	134.11
11/14/2025	135.88	137.89	135.65	137.50	87,173	137.10
11/13/2025	140.17	140.49	137.17	137.68	72,819	137.28
11/12/2025	141.07	142.52	140.66	140.76	112,883	140.35
11/11/2025	140.36	141.44	140.16	140.92	124,302	140.51
11/10/2025	141.01	141.47	139.81	140.67	69,269	140.26
11/07/2025	137.97	139.83	137.72	139.83	102,823	139.43
11/06/2025	140.94	140.94	138.74	138.89	106,614	138.49
11/05/2025	138.75	140.99	138.75	140.39	138,379	139.98
11/04/2025	137.98	139.38	137.98	138.13	89,403	137.73
11/03/2025	139.91	139.97	138.00	139.93	127,404	139.53
10/31/2025	139.14	139.89	138.72	139.63	78,826	139.23
10/30/2025	140.40	141.91	139.28	139.38	86,502	138.98
10/29/2025	142.82	143.32	139.99	141.06	99,746	140.65
10/28/2025	143.65	143.81	142.63	143.25	84,240	142.84
10/27/2025	144.71	144.71	143.62	144.07	84,927	143.65
10/24/2025	143.84	144.75	143.68	143.69	54,129	143.27
10/23/2025	141.93	143.00	141.00	142.68	105,907	142.27
10/22/2025	142.57	143.15	140.50	141.48	477,695	141.07
10/21/2025	142.24	143.25	141.84	142.83	63,124	142.42
10/20/2025	141.51	142.76	141.51	142.53	55,097	142.12
10/17/2025	139.96	140.60	139.53	140.38	95,341	139.97
10/16/2025	142.59	142.59	139.78	140.40	96,295	139.99
10/15/2025	142.37	143.36	141.02	142.27	79,074	141.86
10/14/2025	137.65	141.75	137.59	141.07	73,694	140.66