iShares SP Small-Cap 600 ... (IJT)
NASDAQ: IJT
· Real-Time Price · USD
140.82
-1.89 (-1.32%)
At close: Sep 12, 2025, 3:59 PM
140.82
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
IJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 142.36 | 142.36 | 140.75 | 140.82 | 140.82 | -1.32% | 157,612 |
| Sep 11, 2025 | 140.02 | 142.78 | 140.02 | 142.71 | 142.71 | 2.06% | 121,100 |
| Sep 10, 2025 | 140.36 | 140.92 | 139.33 | 139.83 | 139.83 | -0.33% | 105,919 |
| Sep 9, 2025 | 141.14 | 141.14 | 139.66 | 140.30 | 140.30 | -0.80% | 66,100 |
| Sep 8, 2025 | 141.71 | 141.71 | 140.25 | 141.43 | 141.43 | 0.03% | 65,200 |
| Sep 5, 2025 | 142.17 | 142.98 | 140.22 | 141.39 | 141.39 | -0.05% | 75,500 |
| Sep 4, 2025 | 140.00 | 141.47 | 139.66 | 141.46 | 141.46 | 1.18% | 71,100 |
| Sep 3, 2025 | 139.74 | 140.34 | 138.98 | 139.81 | 139.81 | -0.12% | 79,703 |
| Sep 2, 2025 | 139.31 | 140.15 | 138.86 | 139.98 | 139.98 | -0.70% | 194,100 |
| Aug 29, 2025 | 141.79 | 142.08 | 140.58 | 140.97 | 140.97 | -0.54% | 102,326 |
| Aug 28, 2025 | 142.28 | 142.28 | 141.19 | 141.74 | 141.74 | -0.14% | 55,339 |
| Aug 27, 2025 | 140.62 | 141.99 | 140.62 | 141.94 | 141.94 | 0.73% | 56,100 |
| Aug 26, 2025 | 140.18 | 141.33 | 140.18 | 140.91 | 140.91 | 0.54% | 65,315 |
| Aug 25, 2025 | 141.49 | 141.59 | 140.16 | 140.16 | 140.16 | -1.17% | 69,811 |
| Aug 22, 2025 | 137.55 | 142.16 | 137.55 | 141.82 | 141.82 | 3.48% | 226,800 |
| Aug 21, 2025 | 136.43 | 137.17 | 136.01 | 137.05 | 137.05 | 0.05% | 45,800 |
| Aug 20, 2025 | 136.91 | 137.35 | 136.13 | 136.98 | 136.98 | -0.36% | 54,608 |
| Aug 19, 2025 | 137.89 | 138.67 | 136.98 | 137.47 | 137.47 | -0.20% | 79,816 |
| Aug 18, 2025 | 137.16 | 138.04 | 137.16 | 137.75 | 137.75 | 0.25% | 372,800 |
| Aug 15, 2025 | 138.27 | 138.67 | 136.93 | 137.41 | 137.41 | -0.63% | 68,917 |