iShares S&P SmallCap 600 Growth ETF (IJT)

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

Date Range:

2025-07-30 - 2025-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2025	142.82	143.32	139.99	141.06	99,746	141.06
10/28/2025	143.65	143.81	142.63	143.25	84,240	143.25
10/27/2025	144.71	144.71	143.62	144.07	84,927	144.07
10/24/2025	143.84	144.75	143.68	143.69	54,129	143.69
10/23/2025	141.93	143.00	141.00	142.68	105,907	142.68
10/22/2025	142.57	143.15	140.50	141.48	477,695	141.48
10/21/2025	142.24	143.25	141.84	142.83	63,124	142.83
10/20/2025	141.51	142.76	141.51	142.53	55,097	142.53
10/17/2025	139.96	140.60	139.53	140.38	95,341	140.38
10/16/2025	142.59	142.59	139.78	140.40	96,295	140.40
10/15/2025	142.37	143.36	141.02	142.27	79,074	142.27
10/14/2025	137.65	141.75	137.59	141.07	73,694	141.07
10/13/2025	138.70	139.09	138.04	138.96	59,617	138.96
10/10/2025	140.59	141.00	136.52	136.54	158,111	136.54
10/09/2025	142.03	142.03	140.14	140.45	72,385	140.45
10/08/2025	141.36	142.01	140.44	141.90	89,175	141.90
10/07/2025	142.70	142.70	140.47	140.67	158,781	140.67
10/06/2025	143.39	143.56	142.17	142.23	80,870	142.23
10/03/2025	142.27	143.86	142.27	142.41	96,920	142.41
10/02/2025	141.78	142.09	140.53	142.09	79,517	142.09
10/01/2025	141.13	141.79	140.57	141.51	116,680	141.51
9/30/2025	141.13	141.61	140.10	141.50	79,108	141.50
9/29/2025	141.62	141.62	140.74	141.31	79,401	141.31
9/26/2025	140.17	141.32	140.17	141.13	58,294	141.13
9/25/2025	140.02	140.16	139.30	139.96	71,436	139.96
9/24/2025	142.68	142.93	140.93	141.00	141,910	141.00
9/23/2025	143.29	144.30	142.45	142.61	150,251	142.61
9/22/2025	141.86	142.88	141.41	142.74	113,979	142.74
9/19/2025	144.21	144.21	141.94	142.13	71,028	142.13
9/18/2025	141.43	143.83	141.10	143.64	86,836	143.64
9/17/2025	140.62	143.34	139.45	140.39	96,001	140.39
9/16/2025	140.59	140.67	139.36	140.44	93,058	140.44
9/15/2025	141.43	141.71	140.70	140.88	71,261	140.57
9/12/2025	142.36	142.36	140.75	140.82	157,620	140.51
9/11/2025	140.02	142.78	140.02	142.71	121,093	142.39
9/10/2025	140.36	140.92	139.33	139.83	105,919	139.52
9/09/2025	141.14	141.14	139.66	140.30	66,088	139.99
9/08/2025	141.71	141.71	140.25	141.43	65,242	141.12
9/05/2025	142.17	142.98	140.22	141.39	75,482	141.07
9/04/2025	140.00	141.47	139.66	141.46	71,086	141.15
9/03/2025	139.74	140.34	138.98	139.81	79,703	139.50
9/02/2025	139.31	140.15	138.86	139.98	194,086	139.67
8/29/2025	141.79	142.08	140.58	140.97	102,326	140.66
8/28/2025	142.28	142.28	141.19	141.74	55,339	141.42
8/27/2025	140.62	141.99	140.62	141.94	56,079	141.62
8/26/2025	140.18	141.33	140.18	140.91	65,315	140.60
8/25/2025	141.49	141.59	140.16	140.16	69,811	139.85
8/22/2025	137.55	142.16	137.55	141.82	226,777	141.50
8/21/2025	136.43	137.16	136.01	137.05	45,769	136.75
8/20/2025	136.91	137.35	136.13	136.98	54,608	136.68
8/19/2025	137.89	138.66	136.98	137.47	79,816	137.16
8/18/2025	137.16	138.04	137.16	137.75	372,774	137.44
8/15/2025	138.27	138.67	136.93	137.41	68,917	137.10
8/14/2025	138.93	138.93	137.31	138.28	109,071	137.97
8/13/2025	138.78	140.51	138.43	140.51	103,087	140.20
8/12/2025	134.79	138.12	134.78	138.12	61,940	137.81
8/11/2025	134.34	134.61	133.87	134.16	95,154	133.86
8/08/2025	134.48	134.87	133.76	133.91	149,387	133.61
8/07/2025	135.23	135.23	133.02	133.73	97,052	133.43
8/06/2025	134.45	134.59	133.88	134.25	81,179	133.95
8/05/2025	134.15	134.53	132.96	134.37	87,160	134.07
8/04/2025	132.37	133.76	132.07	133.76	80,785	133.46
8/01/2025	131.87	132.36	129.88	131.47	89,030	131.18
7/31/2025	134.65	135.28	133.37	133.69	118,253	133.39
7/30/2025	136.28	137.21	134.67	135.45	99,705	135.15