Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

139.32 -1.04 (-0.74%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 140.64 140.64 138.91 140.36 116,829 +3.26(+2.38%)
Sep 18, 2024 137.25 140.41 136.57 137.10 114,284 +0.05(+0.04%)
Sep 17, 2024 136.75 138.46 136.66 137.05 111,015 +1.20(+0.88%)
Sep 16, 2024 135.71 136.24 135.22 135.85 69,769 +0.15(+0.11%)
Sep 13, 2024 133.66 136.00 133.66 135.70 93,242 +3.23(+2.44%)
Sep 12, 2024 131.40 133.13 130.61 132.47 147,621 +1.85(+1.42%)
Sep 11, 2024 129.86 130.82 127.69 130.62 106,955 +0.45(+0.35%)
Sep 10, 2024 131.05 131.05 128.99 130.17 116,449 -0.37(-0.28%)
Sep 09, 2024 131.01 131.52 130.21 130.54 94,850 -0.23(-0.18%)
Sep 06, 2024 133.04 133.69 130.33 130.77 107,323 -2.03(-1.53%)
Sep 05, 2024 133.86 134.06 132.46 132.80 460,187 -0.95(-0.71%)
Sep 04, 2024 133.58 134.81 133.03 133.75 72,029 -0.40(-0.30%)
Sep 03, 2024 137.86 138.07 133.74 134.15 240,133 -4.62(-3.33%)
Aug 30, 2024 138.79 138.96 137.22 138.77 81,659 +0.61(+0.44%)
Aug 29, 2024 138.35 139.44 137.36 138.16 71,426 +0.59(+0.43%)
Aug 28, 2024 137.42 138.31 136.90 137.57 87,596 -0.44(-0.32%)
Aug 27, 2024 137.88 138.30 137.34 138.01 105,073 -0.74(-0.53%)
Aug 26, 2024 140.12 140.17 138.59 138.75 590,080 -0.39(-0.28%)
Aug 23, 2024 136.29 139.37 136.01 139.14 81,369 +3.95(+2.92%)
Aug 22, 2024 136.46 136.46 134.96 135.19 94,151 -1.17(-0.86%)
Aug 21, 2024 135.48 136.36 134.83 136.36 423,821 +1.96(+1.46%)
Aug 20, 2024 135.74 135.89 134.03 134.40 80,841 -1.44(-1.06%)
Aug 19, 2024 135.06 135.84 134.82 135.84 102,457 +1.23(+0.91%)
Aug 16, 2024 134.25 135.59 134.06 134.61 82,800 +0.08(+0.06%)
Aug 15, 2024 133.65 135.30 133.44 134.53 69,275 +3.23(+2.46%)
Aug 14, 2024 132.56 132.63 131.04 131.30 73,251 -0.98(-0.74%)
Aug 13, 2024 131.35 132.48 130.50 132.28 89,242 +1.89(+1.45%)
Aug 12, 2024 131.74 131.74 129.93 130.39 116,057 -1.10(-0.84%)
Aug 09, 2024 131.65 131.95 130.72 131.49 86,117 +0.03(+0.02%)
Aug 08, 2024 129.59 131.57 129.56 131.46 97,513 +3.18(+2.48%)
Aug 07, 2024 132.13 132.13 128.05 128.28 125,359 -1.80(-1.38%)
Aug 06, 2024 129.11 131.56 128.03 130.08 276,114 +1.59(+1.24%)
Aug 05, 2024 125.57 130.12 125.15 128.49 162,686 -4.17(-3.14%)
Aug 02, 2024 133.00 133.72 131.54 132.66 373,951 -4.64(-3.38%)
Aug 01, 2024 141.73 142.04 136.30 137.30 414,552 -4.20(-2.97%)
Jul 31, 2024 141.43 143.97 140.32 141.50 383,045 +1.19(+0.85%)
Jul 30, 2024 140.63 141.25 139.52 140.31 105,354 +0.47(+0.34%)
Jul 29, 2024 141.18 141.60 139.14 139.84 178,876 -0.70(-0.50%)
Jul 26, 2024 139.91 141.10 139.20 140.54 131,629 +2.50(+1.81%)
Jul 25, 2024 136.48 140.03 136.48 138.04 127,658 +1.87(+1.37%)
Jul 24, 2024 138.63 139.75 136.17 136.17 108,212 -3.01(-2.16%)
Jul 23, 2024 137.83 139.94 137.43 139.18 129,924 +0.92(+0.67%)
Jul 22, 2024 136.83 138.34 135.33 138.26 158,543 +2.25(+1.65%)
Jul 19, 2024 137.06 137.06 135.54 136.01 69,100 -0.74(-0.54%)
Jul 18, 2024 138.94 140.54 136.21 136.75 255,300 -2.19(-1.58%)
Jul 17, 2024 139.56 141.93 138.83 138.94 238,419 -1.60(-1.14%)
Jul 16, 2024 136.84 140.74 136.84 140.54 215,978 +4.63(+3.41%)
Jul 15, 2024 134.93 136.86 134.66 135.91 228,833 +2.21(+1.65%)
Jul 12, 2024 133.24 134.78 133.24 133.70 83,987 +1.42(+1.07%)
Jul 11, 2024 130.58 132.59 130.58 132.28 75,330 +3.70(+2.88%)
Jul 10, 2024 127.70 128.58 127.58 128.58 49,380 +1.29(+1.01%)
Jul 09, 2024 128.21 128.30 127.25 127.29 75,864 -0.98(-0.76%)
Jul 08, 2024 128.21 129.16 128.11 128.27 77,202 +0.78(+0.61%)
Jul 05, 2024 128.22 128.22 126.94 127.49 55,003 -0.77(-0.60%)
Jul 03, 2024 128.42 129.07 128.07 128.26 50,265 +0.02(+0.02%)
Jul 02, 2024 127.62 128.55 127.62 128.24 71,954 +0.57(+0.45%)
Jul 01, 2024 129.15 129.15 127.20 127.67 331,880 -0.76(-0.59%)
Jun 28, 2024 128.07 129.09 127.55 128.43 190,409 +1.05(+0.82%)
Jun 27, 2024 127.01 127.41 126.59 127.38 53,634 +0.38(+0.30%)
Jun 26, 2024 126.35 127.31 126.24 127.00 89,428 +0.09(+0.07%)
Jun 25, 2024 127.14 127.14 126.43 126.91 65,019 -0.57(-0.45%)
Jun 24, 2024 126.91 128.31 126.91 127.48 61,332 +0.65(+0.51%)
Jun 21, 2024 126.61 126.90 125.92 126.83 39,688 +0.00(+0.00%)
Jun 20, 2024 127.06 127.96 126.58 126.83 88,415 -0.79(-0.62%)
Jun 18, 2024 127.18 127.94 127.10 127.62 76,617 +0.14(+0.11%)
Jun 17, 2024 125.91 127.48 125.42 127.48 87,685 +1.37(+1.09%)
Jun 14, 2024 126.94 126.94 125.44 126.11 81,090 -2.02(-1.58%)
Jun 13, 2024 129.30 129.30 127.11 128.13 270,999 -1.34(-1.03%)
Jun 12, 2024 129.96 131.27 129.13 129.47 65,816 +2.26(+1.78%)
Jun 11, 2024 126.66 127.45 126.06 127.21 108,794 -0.46(-0.36%)
Jun 10, 2024 126.80 127.67 125.96 127.67 62,499 -0.09(-0.07%)
Jun 07, 2024 128.12 128.57 127.65 127.76 49,682 -1.55(-1.20%)
Jun 06, 2024 129.83 130.09 129.00 129.31 130,494 -0.80(-0.61%)
Jun 05, 2024 128.87 130.11 128.34 130.11 61,856 +1.84(+1.44%)
Jun 04, 2024 129.63 129.63 128.23 128.26 54,198 -2.13(-1.64%)
Jun 03, 2024 132.00 132.00 129.66 130.40 59,758 -0.68(-0.52%)
May 31, 2024 130.42 131.07 129.42 131.07 61,773 +1.22(+0.94%)
May 30, 2024 129.16 130.15 129.10 129.86 58,818 +1.12(+0.87%)
May 29, 2024 128.78 129.14 128.54 128.74 261,992 -1.21(-0.93%)
May 28, 2024 131.00 131.00 129.33 129.95 60,581 -0.34(-0.26%)
May 24, 2024 129.78 130.29 129.34 130.29 46,317 +1.46(+1.13%)
May 23, 2024 130.81 130.81 128.44 128.83 95,170 -1.35(-1.03%)
May 22, 2024 131.19 131.23 129.78 130.18 45,720 -1.18(-0.90%)
May 21, 2024 130.97 131.54 130.84 131.35 57,419 -0.05(-0.04%)
May 20, 2024 131.01 132.00 130.97 131.40 78,061 +0.42(+0.32%)
May 17, 2024 131.15 131.29 130.71 130.99 68,275 +0.05(+0.04%)
May 16, 2024 131.51 131.59 130.94 130.94 75,444 -0.91(-0.69%)
May 15, 2024 131.98 131.98 131.06 131.84 187,339 +1.11(+0.85%)
May 14, 2024 130.51 131.03 130.26 130.74 96,675 +1.16(+0.89%)
May 13, 2024 130.36 130.59 129.46 129.58 48,054 +0.04(+0.03%)
May 10, 2024 130.65 130.65 129.14 129.54 77,392 -0.71(-0.54%)
May 09, 2024 128.87 130.29 128.77 130.25 81,125 +1.61(+1.25%)
May 08, 2024 127.81 128.72 127.67 128.64 81,342 -0.85(-0.65%)
May 07, 2024 129.18 130.48 129.10 129.49 85,888 +0.72(+0.56%)
May 06, 2024 128.26 129.08 128.24 128.77 98,208 +1.36(+1.06%)
May 03, 2024 128.20 128.50 126.88 127.42 66,456 +1.04(+0.82%)
May 02, 2024 126.02 126.51 124.72 126.38 110,055 +1.78(+1.43%)
May 01, 2024 124.48 126.80 124.20 124.60 80,011 +0.34(+0.27%)
Apr 30, 2024 126.12 126.12 124.23 124.26 74,542 -2.40(-1.90%)
Apr 29, 2024 126.30 126.79 126.12 126.67 72,237 +0.92(+0.73%)
Apr 26, 2024 125.04 126.04 124.88 125.75 192,148 +1.03(+0.82%)
Apr 25, 2024 123.73 124.90 123.02 124.72 92,257 -0.31(-0.25%)
Apr 24, 2024 125.16 125.90 124.55 125.03 57,834 -0.35(-0.28%)
Apr 23, 2024 123.03 125.75 122.92 125.38 221,654 +2.35(+1.91%)
Apr 22, 2024 122.91 123.72 122.11 123.03 81,399 +1.15(+0.94%)
Apr 19, 2024 120.96 122.50 120.87 121.88 191,840 +0.64(+0.53%)
Apr 18, 2024 121.81 122.97 120.98 121.24 96,727 -0.27(-0.22%)
Apr 17, 2024 123.44 123.48 121.46 121.51 102,925 -1.26(-1.02%)
Apr 16, 2024 122.44 123.39 121.67 122.77 97,493 -0.55(-0.45%)
Apr 15, 2024 125.22 125.48 122.81 123.32 62,644 -1.13(-0.91%)
Apr 12, 2024 125.51 126.03 123.90 124.44 68,453 -1.80(-1.42%)
Apr 11, 2024 126.27 126.37 125.12 126.24 47,554 +0.73(+0.58%)
Apr 10, 2024 126.35 126.77 124.96 125.51 104,866 -3.48(-2.70%)
Apr 09, 2024 129.27 129.35 127.80 128.99 65,166 +0.33(+0.26%)
Apr 08, 2024 128.78 129.07 128.22 128.66 55,023 +0.65(+0.51%)
Apr 05, 2024 127.10 128.47 127.10 128.01 103,149 +0.70(+0.55%)
Apr 04, 2024 129.26 129.65 126.89 127.31 85,909 -0.95(-0.74%)
Apr 03, 2024 126.76 128.57 126.76 128.26 98,653 +1.00(+0.78%)
Apr 02, 2024 128.00 128.27 126.38 127.27 181,545 -2.20(-1.70%)
Apr 01, 2024 130.80 130.80 129.24 129.47 84,396 -0.91(-0.70%)
Mar 28, 2024 130.03 131.12 129.81 130.38 98,235 +0.87(+0.67%)
Mar 27, 2024 128.10 129.51 128.07 129.51 77,001 +2.39(+1.88%)
Mar 26, 2024 127.71 127.96 127.01 127.12 133,773 -0.09(-0.07%)
Mar 25, 2024 127.64 128.38 127.16 127.20 88,773 -0.51(-0.40%)
Mar 22, 2024 128.82 129.16 127.69 127.71 66,770 -1.30(-1.00%)
Mar 21, 2024 128.22 129.31 128.04 129.01 73,849 +1.72(+1.35%)
Mar 20, 2024 125.39 127.93 125.08 127.29 71,163 +1.63(+1.30%)
Mar 19, 2024 124.42 125.94 124.42 125.65 64,161 +0.98(+0.78%)
Mar 18, 2024 125.31 125.44 124.51 124.68 279,157 -0.17(-0.14%)
Mar 15, 2024 124.01 125.03 123.96 124.85 81,517 +0.31(+0.25%)
Mar 14, 2024 125.97 125.97 123.51 124.54 79,024 -1.49(-1.19%)
Mar 13, 2024 125.79 126.53 125.63 126.03 67,515 +0.30(+0.24%)
Mar 12, 2024 125.92 126.15 125.11 125.73 67,411 -0.14(-0.11%)
Mar 11, 2024 126.29 126.63 125.18 125.87 82,895 -0.90(-0.71%)
Mar 08, 2024 128.25 128.79 126.38 126.77 284,949 -0.48(-0.38%)
Mar 07, 2024 127.34 128.05 127.09 127.25 89,269 +0.99(+0.79%)
Mar 06, 2024 126.83 126.83 125.93 126.25 112,379 +0.57(+0.45%)
Mar 05, 2024 126.36 127.01 125.25 125.68 75,378 -1.05(-0.83%)
Mar 04, 2024 127.84 128.06 126.60 126.74 90,974 -0.56(-0.44%)
Mar 01, 2024 127.06 127.47 126.06 127.30 68,181 +0.95(+0.75%)
Feb 29, 2024 126.98 127.33 125.83 126.35 92,466 +0.52(+0.41%)
Feb 28, 2024 125.92 126.59 125.45 125.83 77,837 -1.00(-0.79%)
Feb 27, 2024 126.61 127.03 126.44 126.83 74,302 +0.80(+0.63%)
Feb 26, 2024 125.63 126.43 125.18 126.03 77,394 +0.45(+0.36%)
Feb 23, 2024 124.98 126.12 124.63 125.58 86,939 +0.71(+0.57%)
Feb 22, 2024 124.75 125.12 124.05 124.88 94,022 +0.54(+0.43%)
Feb 21, 2024 124.21 124.35 123.44 124.34 90,511 -0.21(-0.17%)
Feb 20, 2024 124.64 125.01 124.18 124.55 132,205 -1.27(-1.01%)
Feb 16, 2024 125.98 127.26 125.72 125.82 183,986 -1.45(-1.14%)
Feb 15, 2024 125.66 127.53 125.58 127.28 248,613 +2.67(+2.14%)
Feb 14, 2024 123.81 125.01 122.97 124.61 100,643 +2.33(+1.91%)
Feb 13, 2024 124.62 124.62 121.48 122.28 146,231 -4.17(-3.30%)
Feb 12, 2024 125.10 126.99 125.10 126.45 97,352 +1.59(+1.28%)
Feb 09, 2024 123.50 124.91 122.95 124.86 112,463 +1.84(+1.50%)
Feb 08, 2024 121.12 123.08 121.11 123.02 94,136 +1.73(+1.43%)
Feb 07, 2024 121.46 121.84 120.56 121.28 80,581 +0.24(+0.20%)
Feb 06, 2024 120.27 121.26 119.97 121.04 69,946 +0.38(+0.31%)
Feb 05, 2024 121.49 121.49 119.92 120.67 195,030 -1.77(-1.45%)
Feb 02, 2024 121.73 123.08 121.15 122.44 236,021 -0.33(-0.27%)
Feb 01, 2024 122.11 122.84 120.56 122.77 110,330 +1.43(+1.18%)
Jan 31, 2024 123.92 124.53 121.29 121.33 96,363 -2.81(-2.26%)
Jan 30, 2024 123.76 124.61 123.66 124.14 94,253 -0.39(-0.31%)
Jan 29, 2024 122.91 124.60 122.46 124.53 111,582 +1.52(+1.24%)
Jan 26, 2024 123.37 123.76 122.55 123.00 82,365 +0.02(+0.02%)
Jan 25, 2024 123.52 123.98 121.94 122.98 85,576 +0.80(+0.65%)
Jan 24, 2024 124.35 124.42 122.03 122.19 139,863 -1.01(-0.82%)
Jan 23, 2024 124.72 124.97 122.76 123.19 409,699 -0.78(-0.63%)
Jan 22, 2024 122.76 124.18 122.60 123.97 137,800 +2.12(+1.74%)
Jan 19, 2024 121.26 121.85 119.86 121.85 181,453 +1.26(+1.05%)
Jan 18, 2024 120.23 120.67 119.17 120.59 88,700 +1.14(+0.96%)
Jan 17, 2024 118.77 119.58 118.20 119.44 99,958 -0.58(-0.48%)
Jan 16, 2024 120.21 120.62 119.49 120.02 164,276 -0.81(-0.67%)
Jan 12, 2024 122.06 122.26 120.32 120.83 66,951 -0.01(-0.01%)
Jan 11, 2024 120.98 121.21 119.38 120.83 75,786 -0.40(-0.33%)
Jan 10, 2024 120.95 121.29 120.35 121.23 145,698 +0.42(+0.35%)
Jan 09, 2024 120.64 121.13 119.95 120.81 254,821 -1.03(-0.85%)
Jan 08, 2024 119.81 121.87 119.63 121.85 190,635 +1.86(+1.55%)
Jan 05, 2024 119.96 121.37 119.75 119.99 108,997 -0.58(-0.48%)
Jan 04, 2024 120.67 121.63 120.57 120.57 92,758 -0.15(-0.12%)
Jan 03, 2024 122.79 122.79 120.51 120.72 227,931 -2.98(-2.41%)
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.