Skip to main content

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

127.48 +1.37 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.41 131.00 128.25 128.95 137,583 -2.66(-2.02%)
Nov 29, 2021 133.38 133.61 130.84 131.60 86,071 -0.09(-0.07%)
Nov 26, 2021 133.19 133.75 130.20 131.69 93,698 -4.56(-3.35%)
Nov 24, 2021 135.32 136.36 135.04 136.25 51,092 -0.19(-0.14%)
Nov 23, 2021 136.94 137.45 135.16 136.44 299,781 -0.32(-0.23%)
Nov 22, 2021 137.46 138.90 136.76 136.77 143,480 +0.23(+0.17%)
Nov 19, 2021 136.89 137.59 136.41 136.53 72,201 -0.98(-0.71%)
Nov 18, 2021 138.27 137.59 137.19 137.51 70,863 -0.65(-0.47%)
Nov 17, 2021 139.25 139.25 137.71 138.17 75,483 -1.24(-0.89%)
Nov 16, 2021 138.68 139.62 138.29 139.40 70,824 +0.71(+0.51%)
Nov 15, 2021 139.47 139.47 138.17 138.69 82,925 -0.03(-0.02%)
Nov 12, 2021 138.96 139.21 138.59 138.72 68,897 +0.13(+0.09%)
Nov 11, 2021 138.46 139.04 138.02 138.59 71,397 +0.84(+0.61%)
Nov 10, 2021 139.07 137.76 77,421 -1.60(-1.15%)
Nov 09, 2021 139.50 139.93 138.72 139.36 77,455 -0.32(-0.23%)
Nov 08, 2021 140.15 140.72 139.47 139.68 100,536 +0.17(+0.13%)
Nov 05, 2021 138.32 140.05 138.27 139.51 78,345 +2.41(+1.76%)
Nov 04, 2021 137.31 138.19 136.73 137.10 101,768 +0.28(+0.21%)
Nov 03, 2021 134.31 137.41 134.10 136.81 90,108 +2.51(+1.87%)
Nov 02, 2021 134.55 134.65 133.88 134.31 99,810 +0.00(+0.00%)
Nov 01, 2021 132.41 134.48 131.80 134.31 73,359 +2.51(+1.90%)
Oct 29, 2021 131.38 131.92 130.80 131.80 49,564 +0.13(+0.10%)
Oct 28, 2021 129.30 131.70 129.30 131.67 38,266 +2.95(+2.29%)
Oct 27, 2021 130.76 130.87 128.68 128.72 72,662 -2.41(-1.84%)
Oct 26, 2021 131.97 131.09 131.13 120,010 -0.63(-0.48%)
Oct 25, 2021 130.86 131.91 131.77 43,004 +1.12(+0.86%)
Oct 22, 2021 130.55 131.34 130.06 130.65 55,947 -0.06(-0.04%)
Oct 21, 2021 130.19 130.85 129.61 130.71 126,302 +0.35(+0.27%)
Oct 20, 2021 129.62 130.60 129.53 130.36 52,336 +0.53(+0.41%)
Oct 19, 2021 129.71 130.24 129.19 129.82 46,195 +0.63(+0.49%)
Oct 18, 2021 128.28 129.35 128.28 129.19 66,188 +0.24(+0.19%)
Oct 15, 2021 130.75 131.27 128.89 128.95 63,909 -0.67(-0.52%)
Oct 14, 2021 128.97 129.76 128.91 129.62 62,884 +1.68(+1.32%)
Oct 13, 2021 127.88 128.34 126.70 127.93 203,935 +0.28(+0.22%)
Oct 12, 2021 127.46 128.15 127.31 127.65 44,085 +0.54(+0.43%)
Oct 11, 2021 127.83 128.80 127.11 127.11 52,127 -0.86(-0.68%)
Oct 08, 2021 129.31 129.31 127.87 127.97 72,855 -1.09(-0.84%)
Oct 07, 2021 128.02 129.97 127.86 129.06 76,643 +1.95(+1.54%)
Oct 06, 2021 126.38 127.16 125.19 127.11 179,850 -0.49(-0.38%)
Oct 05, 2021 127.58 128.96 127.08 127.59 178,005 +0.17(+0.14%)
Oct 04, 2021 128.35 128.49 126.71 127.42 811,586 -1.37(-1.06%)
Oct 01, 2021 127.22 129.58 126.17 128.79 1,721,228 +2.24(+1.77%)
Sep 30, 2021 129.22 129.42 126.55 126.55 121,662 -1.79(-1.39%)
Sep 29, 2021 128.68 129.01 128.05 128.34 67,478 +0.19(+0.15%)
Sep 28, 2021 129.73 129.88 127.98 128.15 151,651 -2.38(-1.83%)
Sep 27, 2021 129.14 131.30 128.84 130.53 54,714 +1.61(+1.25%)
Sep 24, 2021 128.96 129.73 128.31 128.92 54,125 -0.70(-0.54%)
Sep 23, 2021 128.71 130.28 128.57 129.61 70,262 +1.71(+1.33%)
Sep 22, 2021 126.91 128.78 126.68 127.91 72,024 +1.94(+1.54%)
Sep 21, 2021 126.92 127.33 125.07 125.97 126,000 -0.14(-0.11%)
Sep 20, 2021 126.62 127.04 124.47 126.10 151,558 -2.40(-1.86%)
Sep 17, 2021 128.52 128.89 127.58 128.50 94,415 +0.04(+0.03%)
Sep 16, 2021 128.77 129.12 127.62 128.46 79,533 -0.26(-0.20%)
Sep 15, 2021 127.73 128.87 127.26 128.72 69,879 +1.14(+0.90%)
Sep 14, 2021 129.61 129.61 127.06 127.58 78,311 -1.35(-1.05%)
Sep 13, 2021 129.49 129.49 127.87 128.92 75,126 +0.47(+0.37%)
Sep 10, 2021 130.34 130.65 128.42 128.45 76,045 -1.00(-0.77%)
Sep 09, 2021 129.80 130.78 129.45 129.45 57,432 -0.35(-0.27%)
Sep 08, 2021 130.46 130.46 129.18 129.80 65,843 -0.98(-0.75%)
Sep 07, 2021 132.11 132.29 130.68 130.78 66,982 -1.34(-1.01%)
Sep 03, 2021 132.53 132.82 131.84 132.12 59,400 -0.63(-0.48%)
Sep 02, 2021 132.44 133.33 132.09 132.75 73,164 +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.