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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.3	153.17	153.17	153.45	151.3	78,100
February 19, 2026	151.89	152.15	152.15	152.18	151.02	111,400
February 18, 2026	152.53	152.45	152.45	154.03	152	269,400
February 17, 2026	152.05	152.49	152.49	153.21	150.93	126,434
February 13, 2026	150.86	152.49	152.49	153.34	150.71	63,200
February 12, 2026	153.75	150.57	150.57	154.61	150.18	140,900
February 11, 2026	154.35	153.06	153.06	154.71	152.02	85,617
February 10, 2026	153.73	153.27	153.27	154.34	153.17	103,800
February 09, 2026	152.98	153.32	153.32	154.02	152.39	98,652
February 06, 2026	150.39	152.93	152.93	153.4	150.39	105,714
February 05, 2026	147.85	148.44	148.44	150.43	147.85	154,986
February 04, 2026	149.83	148.73	148.73	150.23	147.5	142,200
February 03, 2026	149.62	149.1	149.1	150.68	147.31	158,834
February 02, 2026	147.56	149.6	149.6	150.31	147.56	214,700
January 30, 2026	148.81	147.85	147.85	149.32	147.08	87,100
January 29, 2026	149.43	149.37	149.37	149.72	147.56	116,800
January 28, 2026	150.16	148.74	148.74	150.42	148.73	72,800
January 27, 2026	150.25	149.47	149.47	150.25	148.9	84,826
January 26, 2026	149.82	150.23	150.23	151	149.69	82,400
January 23, 2026	152.13	149.82	149.82	152.13	149.51	65,227
January 22, 2026	153.49	152.52	152.52	154.04	152.51	87,300
January 21, 2026	149.93	152.27	152.27	152.83	149.84	121,400
January 20, 2026	148.29	148.84	148.84	150.2	148.29	152,709
January 16, 2026	151.11	150.75	150.75	151.51	150.21	82,804
January 15, 2026	149.47	150.98	150.98	151.71	149.47	80,835
January 14, 2026	147.94	148.86	148.86	149	147.61	108,404
January 13, 2026	148.74	148.29	148.29	149.12	147.97	96,013
January 12, 2026	146.7	148.17	148.17	148.37	146.3	108,621
January 09, 2026	146.65	147.46	147.46	147.74	146.6	114,800
January 08, 2026	144.73	146.41	146.41	146.63	144.35	109,800
January 07, 2026	146.18	145.28	145.28	146.18	144.44	97,200
January 06, 2026	144.27	146.22	146.22	146.26	143.76	210,723
January 05, 2026	142.77	144.28	144.28	144.86	142.77	158,811
January 02, 2026	141.79	142.66	142.66	142.84	141.08	128,000
December 31, 2025	143.25	141.16	141.16	143.25	141.06	87,710
December 30, 2025	144.55	143.27	143.27	144.57	143.26	109,504
December 29, 2025	145.17	144.58	144.58	145.48	144.26	65,404
December 26, 2025	145.43	145.43	145.43	145.53	144.92	30,200
December 24, 2025	145.23	145.6	145.6	145.78	144.98	30,213
December 23, 2025	145.26	145.26	145.26	145.78	144.96	83,314
December 22, 2025	144.96	145.78	145.78	146.39	144.33	110,200
December 19, 2025	143.59	144.07	144.07	144.61	143.59	122,900
December 18, 2025	144.62	143.46	143.46	145.1	143.46	112,533
December 17, 2025	144.14	143.25	143.25	145.46	143.02	72,800
December 16, 2025	144.62	143.96	143.96	145.06	143.43	58,400
December 15, 2025	146.33	145.41	145.41	146.76	145.3	107,607
December 12, 2025	147.47	145.98	145.98	147.95	145.7	49,131
December 11, 2025	145.7	147.6	147.6	147.72	145.7	49,100
December 10, 2025	143.23	145.85	145.85	146.83	143.23	65,800
December 09, 2025	142.73	143.47	143.47	144.45	142.73	88,600
December 08, 2025	144.32	142.94	142.94	144.33	142.8	71,100
December 05, 2025	143.73	143.47	143.47	144.47	143.14	58,700
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

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