Skip to main content

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

127.11 +0.20 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.39 130.98 128.22 128.93 137,604 -2.65(-2.02%)
Nov 29, 2021 133.36 133.59 130.82 131.58 86,084 -0.09(-0.07%)
Nov 26, 2021 133.16 133.73 130.18 131.67 93,713 -4.56(-3.35%)
Nov 24, 2021 135.29 136.34 135.02 136.23 51,100 -0.19(-0.14%)
Nov 23, 2021 136.92 137.43 135.14 136.42 299,828 -0.32(-0.23%)
Nov 22, 2021 137.43 138.87 136.73 136.74 143,503 +0.23(+0.17%)
Nov 19, 2021 136.87 137.57 136.39 136.51 72,212 -0.98(-0.71%)
Nov 18, 2021 138.25 137.57 137.17 137.49 70,874 -0.65(-0.47%)
Nov 17, 2021 139.23 139.23 137.69 138.14 75,494 -1.23(-0.89%)
Nov 16, 2021 138.66 139.59 138.27 139.38 70,835 +0.71(+0.51%)
Nov 15, 2021 139.45 139.45 138.15 138.67 82,938 -0.03(-0.02%)
Nov 12, 2021 138.94 139.19 138.57 138.70 68,908 +0.13(+0.09%)
Nov 11, 2021 138.44 139.02 138.00 138.57 71,408 +0.84(+0.61%)
Nov 10, 2021 139.05 137.74 77,433 -1.60(-1.15%)
Nov 09, 2021 139.48 139.90 138.70 139.34 77,467 -0.32(-0.23%)
Nov 08, 2021 140.13 140.70 139.45 139.66 100,552 +0.18(+0.13%)
Nov 05, 2021 138.30 140.03 138.25 139.49 78,357 +2.41(+1.76%)
Nov 04, 2021 137.29 138.16 136.71 137.07 101,784 +0.28(+0.21%)
Nov 03, 2021 134.28 137.39 134.08 136.79 90,123 +2.51(+1.87%)
Nov 02, 2021 134.53 134.62 133.86 134.28 99,826 +0.00(+0.00%)
Nov 01, 2021 132.39 134.46 131.78 134.28 73,371 +2.51(+1.90%)
Oct 29, 2021 131.36 131.90 130.78 131.78 49,572 +0.13(+0.10%)
Oct 28, 2021 129.28 131.68 129.28 131.65 38,272 +2.95(+2.29%)
Oct 27, 2021 130.74 130.85 128.66 128.70 72,674 -2.41(-1.84%)
Oct 26, 2021 131.95 131.06 131.11 120,029 -0.63(-0.48%)
Oct 25, 2021 130.84 131.89 131.75 43,011 +1.12(+0.86%)
Oct 22, 2021 130.53 131.32 130.03 130.63 55,956 -0.06(-0.05%)
Oct 21, 2021 130.17 130.83 129.59 130.69 126,321 +0.35(+0.27%)
Oct 20, 2021 129.60 130.58 129.51 130.34 52,344 +0.54(+0.41%)
Oct 19, 2021 129.69 130.22 129.17 129.80 46,202 +0.63(+0.49%)
Oct 18, 2021 128.26 129.33 128.26 129.17 66,198 +0.24(+0.19%)
Oct 15, 2021 130.73 131.25 128.87 128.93 63,919 -0.67(-0.52%)
Oct 14, 2021 128.94 129.74 128.89 129.60 62,894 +1.68(+1.32%)
Oct 13, 2021 127.86 128.32 126.68 127.91 203,967 +0.28(+0.22%)
Oct 12, 2021 127.44 128.13 127.29 127.63 44,092 +0.54(+0.43%)
Oct 11, 2021 127.81 128.78 127.09 127.09 52,136 -0.87(-0.68%)
Oct 08, 2021 129.28 129.28 127.85 127.95 72,866 -1.09(-0.84%)
Oct 07, 2021 128.00 129.95 127.84 129.04 76,655 +1.95(+1.54%)
Oct 06, 2021 126.36 127.14 125.17 127.09 179,879 -0.49(-0.38%)
Oct 05, 2021 127.55 128.94 127.06 127.57 178,033 +0.17(+0.14%)
Oct 04, 2021 128.33 128.47 126.69 127.40 811,714 -1.37(-1.06%)
Oct 01, 2021 127.20 129.56 126.14 128.77 1,721,499 +2.24(+1.77%)
Sep 30, 2021 129.20 129.40 126.53 126.53 121,682 -1.79(-1.39%)
Sep 29, 2021 128.66 128.99 128.03 128.32 67,489 +0.20(+0.15%)
Sep 28, 2021 129.71 129.86 127.96 128.13 151,675 -2.38(-1.83%)
Sep 27, 2021 129.12 131.28 128.82 130.51 54,723 +1.62(+1.25%)
Sep 24, 2021 128.94 129.71 128.29 128.90 54,134 -0.70(-0.54%)
Sep 23, 2021 128.69 130.26 128.56 129.59 70,273 +1.71(+1.33%)
Sep 22, 2021 126.89 128.76 126.66 127.89 72,035 +1.94(+1.54%)
Sep 21, 2021 126.90 127.31 125.05 125.95 126,020 -0.14(-0.11%)
Sep 20, 2021 126.61 127.02 124.45 126.08 151,582 -2.40(-1.86%)
Sep 17, 2021 128.50 128.87 127.56 128.48 94,430 +0.04(+0.03%)
Sep 16, 2021 128.75 129.10 127.60 128.44 79,546 -0.26(-0.20%)
Sep 15, 2021 127.71 128.85 127.24 128.70 69,890 +1.14(+0.90%)
Sep 14, 2021 129.59 129.59 127.04 127.56 78,323 -1.35(-1.05%)
Sep 13, 2021 129.47 129.47 127.85 128.90 75,138 +0.47(+0.37%)
Sep 10, 2021 130.32 130.63 128.40 128.43 76,057 -1.00(-0.77%)
Sep 09, 2021 129.78 130.76 129.43 129.43 57,441 -0.35(-0.27%)
Sep 08, 2021 130.44 130.44 129.16 129.78 65,853 -0.98(-0.75%)
Sep 07, 2021 132.09 132.27 130.66 130.76 66,993 -1.34(-1.01%)
Sep 03, 2021 132.51 132.80 131.82 132.09 59,410 -0.63(-0.48%)
Sep 02, 2021 132.42 133.31 132.06 132.72 73,176 +0.85(+0.65%)
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.