iShares SP Small-Cap 600 ... (IJT)
NASDAQ: IJT
· Real-Time Price · USD
142.41
0.32 (0.23%)
At close: Oct 03, 2025, 3:59 PM
142.41
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
IJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 142.27 | 143.86 | 142.27 | 142.41 | 142.41 | 0.23% | 96,906 |
| Oct 2, 2025 | 141.78 | 142.09 | 140.53 | 142.09 | 142.09 | 0.41% | 79,517 |
| Oct 1, 2025 | 141.13 | 141.79 | 140.57 | 141.51 | 141.51 | 0.01% | 116,700 |
| Sep 30, 2025 | 141.13 | 141.61 | 140.10 | 141.50 | 141.50 | 0.13% | 79,108 |
| Sep 29, 2025 | 141.62 | 141.62 | 140.74 | 141.31 | 141.31 | 0.13% | 79,401 |
| Sep 26, 2025 | 140.17 | 141.32 | 140.17 | 141.13 | 141.13 | 0.84% | 58,300 |
| Sep 25, 2025 | 140.02 | 140.16 | 139.30 | 139.96 | 139.96 | -0.74% | 71,436 |
| Sep 24, 2025 | 142.68 | 142.93 | 140.93 | 141.00 | 141.00 | -1.13% | 141,910 |
| Sep 23, 2025 | 143.29 | 144.30 | 142.45 | 142.61 | 142.61 | -0.09% | 150,251 |
| Sep 22, 2025 | 141.86 | 142.89 | 141.41 | 142.74 | 142.74 | 0.43% | 114,000 |
| Sep 19, 2025 | 144.21 | 144.21 | 141.94 | 142.13 | 142.13 | -1.05% | 71,028 |
| Sep 18, 2025 | 141.43 | 143.83 | 141.10 | 143.64 | 143.64 | 2.31% | 86,838 |
| Sep 17, 2025 | 140.62 | 143.34 | 139.45 | 140.39 | 140.39 | -0.04% | 96,001 |
| Sep 16, 2025 | 140.59 | 140.67 | 139.36 | 140.44 | 140.44 | -0.31% | 93,100 |
| Sep 15, 2025 | 141.43 | 141.71 | 140.70 | 140.88 | 140.57 | 0.04% | 71,300 |
| Sep 12, 2025 | 142.36 | 142.36 | 140.75 | 140.82 | 140.51 | -1.32% | 157,620 |
| Sep 11, 2025 | 140.02 | 142.78 | 140.02 | 142.71 | 142.39 | 2.06% | 121,100 |
| Sep 10, 2025 | 140.36 | 140.92 | 139.33 | 139.83 | 139.52 | -0.33% | 105,919 |
| Sep 9, 2025 | 141.14 | 141.14 | 139.66 | 140.30 | 139.99 | -0.80% | 66,100 |
| Sep 8, 2025 | 141.71 | 141.71 | 140.25 | 141.43 | 141.11 | 0.03% | 65,200 |
Page 1 of 136