iShares S&P Small-Cap 600 Growth ETF - IJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	143.58	143.86	143.86	144.64	143.07	79,500
December 03, 2025	141.9	143.77	143.77	143.97	141.9	111,400
December 02, 2025	142.51	141.7	141.7	142.51	141.56	368,349
December 01, 2025	141.87	141.84	141.84	142.74	141.21	59,324
November 28, 2025	143.36	143.08	143.08	143.36	142.63	31,143
November 26, 2025	142.13	142.87	142.87	144.27	142.13	176,149
November 25, 2025	139.05	142.22	142.22	142.73	139.05	240,341
November 24, 2025	137.57	138.68	138.68	139.05	137.16	240,000
November 21, 2025	133.44	137.18	137.18	138	133.44	244,514
November 20, 2025	136.34	133	133	137.33	132.98	240,205
November 19, 2025	134.81	134.64	134.64	135.81	134.22	96,000
November 18, 2025	133.74	134.57	134.57	135.4	133.51	215,140
November 17, 2025	136.88	134.5	134.5	137.35	134.13	76,000
November 14, 2025	135.88	137.5	137.5	137.89	135.65	87,200
November 13, 2025	140.17	137.68	137.68	140.49	137.17	72,819
November 12, 2025	141.07	140.76	140.76	142.52	140.66	112,900
November 11, 2025	140.36	140.92	140.92	141.44	140.16	124,302
November 10, 2025	141.01	140.67	140.67	141.47	139.81	69,300
November 07, 2025	137.97	139.83	139.83	139.83	137.72	102,823
November 06, 2025	140.94	138.89	138.89	140.94	138.74	106,614
November 05, 2025	138.75	140.39	140.39	140.99	138.75	138,400
November 04, 2025	137.98	138.13	138.13	139.38	137.98	89,403
November 03, 2025	139.91	139.93	139.93	139.97	138	127,404
October 31, 2025	139.14	139.63	139.63	139.89	138.72	78,826
October 30, 2025	140.4	139.38	139.38	141.91	139.28	86,502
October 29, 2025	142.82	141.06	141.06	143.32	139.99	99,746
October 28, 2025	143.65	143.25	143.25	143.81	142.63	84,241
October 27, 2025	144.71	144.07	144.07	144.71	143.62	84,927
October 24, 2025	143.84	143.69	143.69	144.75	143.68	54,129
October 23, 2025	141.93	142.68	142.68	143	141	105,907
October 22, 2025	142.57	141.48	141.48	143.15	140.5	477,700
October 21, 2025	142.24	142.83	142.83	143.25	141.84	63,124
October 20, 2025	141.51	142.53	142.53	142.76	141.51	55,100
October 17, 2025	139.96	140.38	140.38	140.6	139.53	95,341
October 16, 2025	142.59	140.4	140.4	142.59	139.78	96,300
October 15, 2025	142.37	142.27	142.27	143.36	141.02	79,100
October 14, 2025	137.65	141.07	141.07	141.75	137.59	73,700
October 13, 2025	138.7	138.96	138.96	139.09	138.04	59,617
October 10, 2025	140.59	136.54	136.54	141	136.52	158,111
October 09, 2025	142.03	140.45	140.45	142.03	140.14	72,400
October 08, 2025	141.36	141.9	141.9	142.01	140.44	89,200
October 07, 2025	142.7	140.67	140.67	142.7	140.48	158,800
October 06, 2025	143.39	142.23	142.23	143.56	142.17	80,870
October 03, 2025	142.27	142.41	142.41	143.86	142.27	96,920
October 02, 2025	141.78	142.09	142.09	142.09	140.53	79,517
October 01, 2025	141.13	141.51	141.51	141.79	140.57	116,700
September 30, 2025	141.13	141.5	141.5	141.61	140.1	79,108
September 29, 2025	141.62	141.31	141.31	141.62	140.74	79,401
September 26, 2025	140.17	141.13	141.13	141.32	140.17	58,300
September 25, 2025	140.02	139.96	139.96	140.16	139.3	71,436
September 24, 2025	142.68	141	141	142.93	140.93	141,910
September 23, 2025	143.29	142.61	142.61	144.3	142.45	150,251
September 22, 2025	141.86	142.74	142.74	142.89	141.41	114,000
September 19, 2025	144.21	142.13	142.13	144.21	141.94	71,028
September 18, 2025	141.43	143.64	143.64	143.83	141.1	86,838
September 17, 2025	140.62	140.39	140.39	143.34	139.45	96,001
September 16, 2025	140.59	140.44	140.44	140.67	139.36	93,100
September 15, 2025	141.43	140.88	140.57	141.71	140.7	71,300
September 12, 2025	142.36	140.82	140.82	142.36	140.75	157,620
September 11, 2025	140.02	142.71	142.71	142.78	140.02	121,100

iShares S&P Small-Cap 600 Growth ETF (IJT) NASDAQ