MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJT — iShares S&P Small-Cap 600 Growth ETF
NasdaqiShares S&P Small-Cap 600 Growth ETF
$163.44
+2.37(+1.47%)
- O
- 162.77
- H
- 164.06
- L
- 162.77
- V
- 334.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$163.44
Period Return+39.79%
Period High$179.68
Period Low$114.98
Avg Daily Volume138.7K
Total Trading Days365
IJT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $162.77 | $164.06 | $162.77 | $163.44 | +$2.37 | +1.47% | 334,589 | $163.54 | $162.77 $164.06 |
| Oct 1, 2026 | $160.00 | $161.81 | $159.16 | $161.07 | +$0.74 | +0.46% | 531,234 | $160.83 | $159.16 $161.81 |
| Sep 30, 2026 | $161.87 | $161.90 | $160.33 | $160.33 | $-1.01 | -0.63% | 178,261 | $161.04 | $160.33 $161.90 |
| Sep 29, 2026 | $161.92 | $162.20 | $160.39 | $161.34 | $-0.44 | -0.27% | 105,148 | $161.09 | $160.39 $162.20 |
| Sep 28, 2026 | $161.86 | $162.51 | $160.73 | $161.78 | $-0.88 | -0.54% | 353,002 | $161.75 | $160.73 $162.51 |
| Sep 25, 2026 | $162.89 | $163.36 | $161.84 | $162.66 | +$0.39 | +0.24% | 220,366 | $162.63 | $161.84 $163.36 |
| Sep 24, 2026 | $162.06 | $162.73 | $160.89 | $162.27 | $-0.34 | -0.21% | 152,344 | $162.03 | $160.89 $162.73 |
| Sep 23, 2026 | $163.60 | $163.60 | $162.38 | $162.61 | $-1.77 | -1.08% | 145,088 | $162.93 | $162.38 $163.60 |
| Sep 22, 2026 | $165.01 | $165.45 | $163.88 | $164.38 | +$0.43 | +0.26% | 123,325 | $164.46 | $163.88 $165.45 |
| Sep 21, 2026 | $164.37 | $164.43 | $163.38 | $163.95 | +$0.94 | +0.58% | 112,971 | $164.10 | $163.38 $164.43 |
| Sep 18, 2026 | $163.21 | $163.25 | $162.32 | $163.01 | $-0.39 | -0.24% | 118,188 | $162.77 | $162.32 $163.25 |
| Sep 17, 2026 | $165.78 | $165.78 | $163.33 | $163.40 | +$0.20 | +0.12% | 183,167 | $164.06 | $163.33 $165.78 |
| Sep 16, 2026 | $163.81 | $164.84 | $161.84 | $163.20 | $-0.04 | -0.02% | 152,011 | $163.69 | $161.84 $164.84 |
| Sep 15, 2026 | $164.16 | $164.29 | $162.83 | $163.24 | $-1.69 | -1.02% | 221,481 | $163.22 | $162.83 $164.29 |
| Sep 14, 2026 | $165.09 | $166.02 | $164.79 | $164.93 | $-1.53 | -0.92% | 137,452 | $165.37 | $164.79 $166.02 |
| Sep 11, 2026 | $166.90 | $167.99 | $166.45 | $166.46 | +$0.79 | +0.48% | 1,163,406 | $166.82 | $166.45 $167.99 |
| Sep 10, 2026 | $166.17 | $167.02 | $165.42 | $165.67 | $-1.57 | -0.94% | 87,173 | $165.88 | $165.42 $167.02 |
| Sep 9, 2026 | $168.78 | $169.06 | $167.02 | $167.24 | $-2.29 | -1.35% | 82,188 | $167.67 | $167.02 $169.06 |
| Sep 8, 2026 | $170.00 | $170.30 | $169.39 | $169.53 | $-0.78 | -0.46% | 85,316 | $169.90 | $169.39 $170.30 |
| Sep 4, 2026 | $169.64 | $170.46 | $169.51 | $170.31 | +$0.24 | +0.14% | 82,123 | $170.06 | $169.51 $170.46 |
| Sep 3, 2026 | $169.77 | $170.30 | $169.23 | $170.07 | +$0.92 | +0.54% | 278,151 | $170.06 | $169.23 $170.30 |
| Sep 2, 2026 | $167.92 | $169.44 | $167.92 | $169.15 | +$1.47 | +0.88% | 78,234 | $168.95 | $167.92 $169.44 |
| Sep 1, 2026 | $168.49 | $169.01 | $167.48 | $167.68 | $-1.97 | -1.16% | 147,299 | $168.25 | $167.48 $169.01 |
| Aug 31, 2026 | $170.54 | $170.54 | $169.10 | $169.65 | $-1.41 | -0.82% | 115,642 | $169.39 | $169.10 $170.54 |
| Aug 28, 2026 | $173.53 | $173.75 | $170.97 | $171.06 | $-2.10 | -1.21% | 87,201 | $171.86 | $170.97 $173.75 |
| Aug 27, 2026 | $173.20 | $173.50 | $172.50 | $173.16 | $-0.21 | -0.12% | 120,060 | $172.99 | $172.50 $173.50 |
| Aug 26, 2026 | $172.91 | $173.96 | $172.91 | $173.37 | +$0.15 | +0.09% | 91,976 | $173.35 | $172.91 $173.96 |
| Aug 25, 2026 | $174.37 | $174.57 | $172.82 | $173.22 | $-0.10 | -0.06% | 191,482 | $173.10 | $172.82 $174.57 |
| Aug 24, 2026 | $173.80 | $173.90 | $172.85 | $173.32 | $-0.58 | -0.33% | 1,475,472 | $173.32 | $172.85 $173.90 |
| Aug 21, 2026 | $174.00 | $174.09 | $172.93 | $173.90 | +$1.05 | +0.61% | 72,454 | $173.62 | $172.93 $174.09 |