Skip to main content

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

126.44 -0.39 (-0.31%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 83.27 83.49 82.31 82.31 276,085 -0.77(-0.93%)
Apr 27, 2018 83.52 83.69 82.73 83.08 176,045 -0.34(-0.41%)
Apr 26, 2018 83.15 83.68 82.88 83.42 251,499 +0.52(+0.63%)
Apr 25, 2018 83.19 83.20 82.35 82.90 265,430 -0.34(-0.41%)
Apr 24, 2018 84.11 84.42 82.54 83.24 368,647 -0.64(-0.76%)
Apr 23, 2018 84.19 84.50 83.51 83.88 178,700 -0.07(-0.08%)
Apr 20, 2018 84.23 84.69 83.80 83.95 148,599 -0.42(-0.50%)
Apr 19, 2018 85.00 85.07 84.10 84.37 198,416 -0.86(-1.01%)
Apr 18, 2018 85.11 85.55 84.93 85.23 356,532 +0.28(+0.33%)
Apr 17, 2018 84.45 85.18 84.42 84.95 382,305 +0.88(+1.05%)
Apr 16, 2018 83.54 84.23 83.28 84.07 268,980 +1.03(+1.24%)
Apr 13, 2018 83.75 83.75 82.84 83.04 117,778 -0.41(-0.49%)
Apr 12, 2018 83.28 83.82 83.19 83.44 204,692 +0.42(+0.50%)
Apr 11, 2018 82.77 83.25 82.47 83.03 215,217 +0.16(+0.19%)
Apr 10, 2018 82.51 83.17 82.04 82.87 217,623 +1.42(+1.74%)
Apr 09, 2018 82.16 82.51 81.39 81.45 314,757 -0.13(-0.16%)
Apr 06, 2018 82.58 83.10 80.91 81.58 465,854 -1.51(-1.82%)
Apr 05, 2018 82.97 83.15 82.45 83.09 393,780 +0.80(+0.97%)
Apr 04, 2018 80.71 82.51 80.36 82.29 947,426 +0.98(+1.20%)
Apr 03, 2018 80.82 81.54 80.37 81.32 644,873 +1.10(+1.37%)
Apr 02, 2018 82.03 82.28 79.64 80.22 1,497,371 -1.81(-2.20%)
Mar 29, 2018 82.02 82.02 82.02 0 +0.88(+1.09%)
Mar 28, 2018 81.21 81.63 80.67 81.14 204,836 -0.04(-0.05%)
Mar 27, 2018 83.03 83.03 80.84 81.18 194,692 -1.47(-1.78%)
Mar 26, 2018 81.78 82.68 81.10 82.65 246,435 +1.88(+2.33%)
Mar 23, 2018 82.89 83.05 80.77 80.77 274,591 -1.87(-2.27%)
Mar 22, 2018 83.67 84.20 82.60 82.64 123,341 -1.69(-2.00%)
Mar 21, 2018 84.01 84.91 84.01 84.33 157,970 +0.22(+0.26%)
Mar 20, 2018 83.88 84.30 83.79 84.11 102,485 +0.26(+0.31%)
Mar 19, 2018 84.16 84.16 82.88 83.85 352,611 -0.74(-0.88%)
Mar 16, 2018 84.20 84.76 84.06 84.59 136,471 +0.53(+0.63%)
Mar 15, 2018 84.84 84.84 83.83 84.06 137,246 -0.41(-0.49%)
Mar 14, 2018 84.96 85.24 84.37 84.48 253,763 -0.32(-0.37%)
Mar 13, 2018 85.38 85.55 84.62 84.79 149,366 -0.32(-0.38%)
Mar 12, 2018 85.08 85.48 84.80 85.12 200,208 +0.26(+0.31%)
Mar 09, 2018 83.93 84.95 83.71 84.86 257,464 +1.33(+1.59%)
Mar 08, 2018 83.65 83.91 82.99 83.53 99,160 +0.08(+0.10%)
Mar 07, 2018 83.49 83.45 131,115 +0.79(+0.95%)
Mar 06, 2018 82.15 82.66 81.33 82.66 149,079 +0.95(+1.16%)
Mar 05, 2018 80.90 82.09 80.65 81.71 115,841 +0.42(+0.52%)
Mar 02, 2018 79.07 81.42 78.66 81.29 308,715 +1.74(+2.18%)
Mar 01, 2018 80.07 80.52 78.64 79.55 154,352 -0.46(-0.58%)
Feb 28, 2018 81.63 81.69 80.01 80.01 125,862 -1.47(-1.80%)
Feb 27, 2018 82.70 82.93 81.47 81.48 185,887 -1.18(-1.42%)
Feb 26, 2018 82.45 82.72 81.82 82.66 168,122 +0.51(+0.62%)
Feb 23, 2018 81.62 82.15 81.19 82.15 116,831 +1.14(+1.41%)
Feb 22, 2018 81.48 81.95 80.97 81.01 165,583 -0.12(-0.15%)
Feb 21, 2018 80.74 82.35 80.72 81.12 170,246 +0.38(+0.47%)
Feb 20, 2018 80.95 81.44 80.57 80.75 131,763 -0.58(-0.72%)
Feb 16, 2018 81.33 81.33 81.33 0 +0.14(+0.17%)
Feb 15, 2018 80.95 81.28 80.40 81.19 129,342 +0.77(+0.96%)
Feb 14, 2018 78.18 80.53 78.18 80.42 218,677 +1.52(+1.92%)
Feb 13, 2018 79.12 78.91 166,746 +0.17(+0.22%)
Feb 12, 2018 78.20 79.18 77.31 78.73 225,402 +0.83(+1.07%)
Feb 09, 2018 77.98 78.56 75.75 77.90 398,107 +0.90(+1.17%)
Feb 08, 2018 79.75 79.75 77.00 77.00 288,691 -2.51(-3.16%)
Feb 07, 2018 79.36 80.08 79.21 79.51 304,296 +0.00(+0.00%)
Feb 06, 2018 76.95 79.93 76.57 79.51 480,779 -0.39(-0.49%)
Feb 05, 2018 81.06 81.48 78.84 79.90 355,622 -1.96(-2.39%)
Feb 02, 2018 82.99 82.99 81.74 81.86 240,374 -1.60(-1.91%)
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.