iShares S&P SmallCap 600 Growth ETF (IJT)

Last Price148.44

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 6th, 6:55 AM EST

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

Date Range:

2025-11-06 - 2026-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2026	147.85	150.43	147.85	148.44	154,946	148.44
2/04/2026	149.83	150.23	147.50	148.73	142,150	148.73
2/03/2026	149.62	150.68	147.31	149.10	158,834	149.10
2/02/2026	147.56	150.31	147.56	149.60	214,697	149.60
1/30/2026	148.81	149.31	147.08	147.85	87,085	147.85
1/29/2026	149.43	149.72	147.56	149.37	116,767	149.37
1/28/2026	150.16	150.41	148.73	148.74	72,758	148.74
1/27/2026	150.25	150.25	148.90	149.47	84,826	149.47
1/26/2026	149.82	151.00	149.69	150.23	82,392	150.23
1/23/2026	152.13	152.13	149.50	149.82	65,227	149.82
1/22/2026	153.49	154.04	152.51	152.52	87,261	152.52
1/21/2026	149.93	152.83	149.84	152.27	121,352	152.27
1/20/2026	148.29	150.20	148.29	148.84	152,709	148.84
1/16/2026	151.11	151.51	150.21	150.75	82,804	150.75
1/15/2026	149.47	151.71	149.47	150.98	80,835	150.98
1/14/2026	147.94	149.00	147.61	148.86	108,404	148.86
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