Skip to main content

S&P Smallcap 600 Growth Ishares ETF (NQ: IJT )

126.11 -2.02 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 111.88 114.19 111.88 114.19 90,599 +2.55(+2.28%)
Jan 30, 2023 112.26 113.14 111.63 111.64 170,938 -1.30(-1.15%)
Jan 27, 2023 112.43 113.30 112.15 112.94 78,450 +0.13(+0.11%)
Jan 26, 2023 112.74 113.33 111.66 112.81 103,127 +0.74(+0.66%)
Jan 25, 2023 110.85 112.10 110.37 112.07 572,153 +0.12(+0.11%)
Jan 24, 2023 111.63 112.36 111.25 111.95 133,539 -0.25(-0.22%)
Jan 23, 2023 111.04 112.52 110.70 112.20 144,380 +1.13(+1.02%)
Jan 20, 2023 109.85 111.07 109.23 111.07 245,841 +1.53(+1.39%)
Jan 19, 2023 109.91 110.17 108.86 109.54 264,819 -1.04(-0.94%)
Jan 18, 2023 112.85 113.42 110.54 110.58 176,707 -1.96(-1.74%)
Jan 17, 2023 113.05 113.25 112.29 112.54 170,920 -0.47(-0.42%)
Jan 13, 2023 111.48 113.10 111.30 113.02 81,840 +0.87(+0.77%)
Jan 12, 2023 111.06 112.19 110.15 112.15 259,521 +1.67(+1.52%)
Jan 11, 2023 109.84 110.52 109.72 110.48 211,987 +1.07(+0.98%)
Jan 10, 2023 108.03 109.56 108.03 109.40 130,370 +1.17(+1.08%)
Jan 09, 2023 108.89 109.57 108.13 108.23 134,405 +0.05(+0.05%)
Jan 06, 2023 106.81 108.51 106.40 108.18 257,647 +2.50(+2.37%)
Jan 05, 2023 106.25 106.33 105.11 105.68 133,056 -1.04(-0.98%)
Jan 04, 2023 106.65 107.66 106.24 106.73 236,330 +0.85(+0.80%)
Jan 03, 2023 107.31 107.81 105.19 105.88 547,521 -0.50(-0.47%)
Dec 30, 2022 105.99 106.65 105.69 106.38 314,653 -0.69(-0.64%)
Dec 29, 2022 105.66 107.31 105.58 107.07 396,810 +2.00(+1.90%)
Dec 28, 2022 107.04 107.30 104.92 105.07 1,266,340 -1.91(-1.79%)
Dec 27, 2022 107.13 107.38 106.48 106.98 190,000 -0.23(-0.21%)
Dec 23, 2022 106.22 107.36 105.99 107.21 1,690,545 +0.81(+0.76%)
Dec 22, 2022 106.89 106.89 104.84 106.40 808,869 -1.41(-1.31%)
Dec 21, 2022 107.15 108.31 106.98 107.81 102,176 +1.62(+1.53%)
Dec 20, 2022 105.58 106.74 105.29 106.19 324,735 +0.30(+0.28%)
Dec 19, 2022 106.49 106.49 105.34 105.89 886,994 -0.27(-0.25%)
Dec 16, 2022 105.96 106.69 105.36 106.16 149,630 -0.89(-0.84%)
Dec 15, 2022 109.09 109.09 106.83 107.05 157,708 -3.01(-2.74%)
Dec 14, 2022 110.70 111.93 109.49 110.06 124,751 -1.09(-0.98%)
Dec 13, 2022 114.23 114.44 110.56 111.16 303,698 +0.81(+0.73%)
Dec 12, 2022 109.52 110.54 109.02 110.35 98,667 +0.99(+0.91%)
Dec 09, 2022 109.77 110.33 109.18 109.36 93,612 -1.02(-0.92%)
Dec 08, 2022 110.59 111.51 109.92 110.38 145,642 +0.45(+0.41%)
Dec 07, 2022 110.13 110.87 109.43 109.93 182,819 -0.36(-0.33%)
Dec 06, 2022 111.51 111.62 109.49 110.29 175,645 -1.42(-1.27%)
Dec 05, 2022 114.25 114.25 111.19 111.71 89,777 -3.22(-2.80%)
Dec 02, 2022 112.75 115.27 112.75 114.93 64,719 +0.50(+0.44%)
Dec 01, 2022 114.97 115.47 113.88 114.43 149,654 -0.03(-0.03%)
Nov 30, 2022 111.27 114.46 110.22 114.46 160,018 +3.42(+3.08%)
Nov 29, 2022 110.91 111.80 110.91 111.03 101,502 +0.21(+0.19%)
Nov 28, 2022 112.17 112.54 110.56 110.83 66,754 -2.44(-2.16%)
Nov 25, 2022 113.11 113.69 112.75 113.27 25,717 +0.28(+0.24%)
Nov 23, 2022 112.20 113.38 112.20 113.00 87,131 +0.45(+0.40%)
Nov 22, 2022 111.99 112.66 111.18 112.55 264,021 +1.31(+1.17%)
Nov 21, 2022 111.19 111.47 110.60 111.24 114,765 -0.46(-0.41%)
Nov 18, 2022 112.12 112.77 111.35 111.70 52,830 +0.66(+0.59%)
Nov 17, 2022 110.13 111.19 109.77 111.05 87,491 -0.77(-0.69%)
Nov 16, 2022 112.86 113.14 111.43 111.82 86,673 -1.90(-1.67%)
Nov 15, 2022 113.89 114.96 113.06 113.72 312,585 +1.56(+1.39%)
Nov 14, 2022 112.74 113.90 112.05 112.16 127,235 -1.09(-0.96%)
Nov 11, 2022 112.53 114.15 112.53 113.25 169,692 +0.84(+0.75%)
Nov 10, 2022 109.61 112.51 109.61 112.41 113,515 +6.79(+6.43%)
Nov 09, 2022 107.25 107.71 105.25 105.62 98,243 -2.50(-2.31%)
Nov 08, 2022 108.10 109.50 107.06 108.12 108,379 +0.47(+0.44%)
Nov 07, 2022 107.20 108.01 106.33 107.65 186,851 +1.03(+0.97%)
Nov 04, 2022 106.93 107.34 104.82 106.62 206,162 +1.34(+1.27%)
Nov 03, 2022 104.88 106.18 103.99 105.28 105,310 -0.83(-0.79%)
Nov 02, 2022 109.14 110.36 106.02 106.12 392,187 -3.96(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.