iShares S&P SmallCap 600 Growth ETF (IJT)

172.70
-0.37 (-0.21%)
NASDAQ· Last Trade: Aug 1st, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026173.71173.85171.06172.7079,183172.70
7/30/2026172.15173.27171.15173.0764,148173.07
7/29/2026172.26172.90170.01170.11128,754170.11
7/28/2026172.32173.22171.11173.1067,289173.10
7/27/2026172.43173.85171.35172.61361,005172.61
7/24/2026172.60172.84171.01171.46339,284171.46
7/23/2026170.58171.91170.58171.73346,655171.73
7/22/2026172.99173.37171.92172.16230,990172.16
7/21/2026172.35173.94171.88173.76182,991173.76
7/20/2026173.35174.01171.78171.78350,818171.78
7/17/2026171.77173.91171.48172.8879,849172.88
7/16/2026173.68175.48173.47174.0852,098174.08
7/15/2026173.78174.64173.35174.0084,416174.00
7/14/2026173.90174.17172.80173.2773,414173.27
7/13/2026173.89173.90172.17172.55188,602172.55
7/10/2026174.79175.47173.59174.2973,564174.29
7/09/2026173.88175.55173.88174.95237,587174.95
7/08/2026173.42174.00171.72172.88180,162172.88
7/07/2026176.44176.64174.22174.92256,736174.92
7/06/2026176.02177.67176.02176.92458,443176.92
7/02/2026177.66178.38174.38175.89174,216175.89
7/01/2026178.61179.65177.11177.241,475,183177.24
6/30/2026176.67178.86176.31178.60324,936178.60
6/29/2026176.71176.84174.59176.72310,804176.72
6/26/2026174.65176.68174.15176.31181,796176.31
6/25/2026174.19176.41174.19175.18107,417175.18
6/24/2026171.27174.28171.18172.74196,864172.74
6/23/2026168.64171.53168.56170.6059,847170.60
6/22/2026171.33171.78170.85171.3471,100171.34
6/18/2026170.30170.88169.12170.7298,876170.72
6/17/2026169.37170.46167.16167.52114,796167.52
6/16/2026170.52171.37168.91169.0255,440169.02
6/15/2026170.82171.53169.79170.1271,349170.12
6/12/2026168.25170.49168.04169.0392,305168.77
6/11/2026163.59167.87163.59167.64134,605167.38
6/10/2026163.45166.06162.49162.6283,891162.37
6/09/2026163.59166.43160.25164.0196,153163.76
6/08/2026163.03164.09162.24162.5582,406162.31
6/05/2026163.26164.18160.96161.6193,608161.36
6/04/2026162.65165.10162.65164.7369,002164.48
6/03/2026163.05163.20162.06162.60160,995162.35
6/02/2026162.05163.74162.05163.55140,646163.30
6/01/2026162.30162.93160.79162.45258,141162.20
5/29/20260.02164.27162.94163.3472,841163.09
5/28/2026164.11164.80163.13164.3876,954164.13
5/27/2026165.24165.61164.39164.4599,087164.20
5/26/2026163.35165.16162.99165.04222,079164.79
5/22/2026161.48162.47160.94161.9359,381161.68
5/21/2026159.42161.28158.48160.58104,609160.34
5/20/2026157.48160.59157.24160.38119,708160.14
5/19/2026157.88158.56156.75157.42221,304157.18
5/18/2026158.99159.72158.06158.81351,511158.57
5/15/2026159.76160.01158.42158.51142,080158.27
5/14/2026161.19162.33160.90161.45401,907161.21
5/13/2026161.03161.03159.39160.49240,371160.25
5/12/2026162.22162.22159.23160.97115,102160.72
5/11/2026163.73164.01162.77163.0090,814162.75
5/08/2026163.83164.06162.91163.6386,834163.38
5/07/2026164.50164.61162.43162.76121,269162.51
5/06/2026164.17164.85163.18164.5488,451164.29
5/05/2026161.99164.07161.99163.7481,098163.49
5/04/2026161.89162.84160.38161.0392,241160.78
5/01/2026161.81162.46160.91162.0391,705161.78