iShares S&P SmallCap 600 Growth ETF (IJT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	122.97	126.95	122.58	126.48	120,931	126.48
4/01/2025	123.89	125.30	122.69	124.62	143,184	124.62
3/31/2025	122.22	124.98	121.42	124.50	225,376	124.50
3/28/2025	125.71	125.75	122.50	123.48	162,765	123.48
3/27/2025	126.58	127.12	125.63	125.95	127,617	125.95
3/26/2025	127.91	128.67	126.22	126.75	84,691	126.75
3/25/2025	128.30	128.41	127.34	127.73	66,871	127.73
3/24/2025	126.71	128.50	126.66	128.24	195,884	128.24
3/21/2025	123.87	125.16	123.40	124.67	149,689	124.67
3/20/2025	124.83	126.80	124.83	125.40	83,848	125.40
3/19/2025	124.01	126.77	124.01	126.28	137,479	126.28
3/18/2025	124.47	124.47	123.55	123.87	85,312	123.87
3/17/2025	124.04	125.90	123.84	125.50	162,110	125.25
3/14/2025	122.40	124.25	121.89	124.25	186,978	124.00
3/13/2025	123.09	123.24	120.32	121.00	211,473	120.76
3/12/2025	125.03	125.25	122.67	123.23	177,983	122.98
3/11/2025	123.97	125.21	122.51	123.52	459,785	123.27
3/10/2025	125.46	125.94	122.60	123.75	263,376	123.50
3/07/2025	126.14	127.47	124.03	126.98	198,863	126.73
3/06/2025	127.05	128.44	126.00	126.70	153,245	126.45
3/05/2025	127.46	129.10	126.88	128.89	197,436	128.63
3/04/2025	127.98	129.69	125.92	127.77	369,639	127.52
3/03/2025	133.26	133.44	128.61	129.45	235,743	129.19
2/28/2025	130.92	132.44	130.26	132.44	161,810	132.18
2/27/2025	133.30	133.62	131.04	131.11	198,586	130.85
2/26/2025	133.49	134.92	132.75	133.17	94,622	132.91
2/25/2025	132.75	133.81	131.67	133.05	164,992	132.78
2/24/2025	133.95	134.14	132.11	133.15	194,324	132.88
2/21/2025	138.15	138.15	133.13	133.38	214,217	133.11
2/20/2025	139.34	139.34	137.25	137.91	92,987	137.63
2/19/2025	139.22	140.43	138.94	139.86	98,695	139.58
2/18/2025	139.83	140.26	139.27	140.24	178,251	139.96
2/14/2025	140.04	140.46	139.07	139.36	93,008	139.08
2/13/2025	138.23	139.71	137.89	139.67	100,533	139.39
2/12/2025	137.15	138.19	136.74	137.58	170,979	137.31
2/11/2025	139.08	139.65	138.78	139.21	71,534	138.93
2/10/2025	140.92	140.92	139.50	140.15	97,739	139.87
2/07/2025	141.72	142.08	140.02	140.12	97,717	139.84
2/06/2025	142.83	143.00	140.79	141.66	101,103	141.38
2/05/2025	141.57	142.41	141.19	142.28	90,318	142.00
2/04/2025	139.50	141.21	139.34	141.04	90,838	140.76
2/03/2025	137.79	140.17	137.35	139.23	119,199	138.95
1/31/2025	141.87	142.65	140.07	140.63	80,751	140.35
1/30/2025	141.47	142.62	140.85	141.63	125,869	141.35
1/29/2025	140.39	141.35	139.35	140.11	131,147	139.83
1/28/2025	139.72	140.72	139.17	140.31	92,123	140.03
1/27/2025	139.37	141.19	138.90	139.79	136,998	139.51
1/24/2025	141.10	141.53	140.41	140.83	86,464	140.55
1/23/2025	140.58	141.61	140.00	141.39	97,000	141.11
1/22/2025	141.90	141.91	140.82	140.93	62,240	140.65
1/21/2025	140.85	142.14	140.77	142.07	95,919	141.79
1/17/2025	139.90	140.09	139.14	139.64	130,677	139.36
1/16/2025	138.70	139.22	137.80	138.78	106,558	138.50
1/15/2025	138.98	139.16	137.61	138.32	112,757	138.04
1/14/2025	135.31	136.29	134.71	136.05	86,211	135.78
1/13/2025	132.39	134.34	132.12	134.15	139,484	133.88
1/10/2025	134.88	135.00	133.10	133.99	218,272	133.72
1/08/2025	135.49	136.89	134.65	136.56	97,230	136.29
1/07/2025	138.09	138.12	135.40	136.25	139,958	135.98
1/06/2025	138.30	138.67	137.11	137.31	130,064	137.04
1/03/2025	136.28	137.53	135.68	137.36	105,369	137.09