Skip to main content

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

127.62 +0.14 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 104.57 105.61 104.57 105.28 53,113 +0.62(+0.59%)
Apr 27, 2023 103.64 104.73 103.01 104.66 133,541 +1.53(+1.48%)
Apr 26, 2023 103.76 104.32 102.85 103.13 128,274 -0.99(-0.95%)
Apr 25, 2023 105.82 105.84 104.11 104.11 330,707 -2.72(-2.55%)
Apr 24, 2023 106.79 107.42 106.35 106.84 110,077 -0.01(-0.01%)
Apr 21, 2023 107.19 107.27 106.10 106.85 62,408 -0.23(-0.21%)
Apr 20, 2023 106.44 107.42 106.30 107.07 107,247 -0.09(-0.08%)
Apr 19, 2023 106.51 107.38 106.16 107.16 84,854 +0.13(+0.12%)
Apr 18, 2023 108.01 108.04 106.48 107.03 141,803 -0.64(-0.60%)
Apr 17, 2023 107.32 107.78 106.95 107.67 68,156 +0.50(+0.47%)
Apr 14, 2023 107.90 108.68 106.54 107.17 52,890 -0.87(-0.80%)
Apr 13, 2023 107.35 108.25 106.90 108.04 73,929 +1.14(+1.07%)
Apr 12, 2023 108.22 108.44 106.80 106.90 65,177 -0.57(-0.53%)
Apr 11, 2023 107.46 108.12 107.04 107.47 65,981 +0.45(+0.42%)
Apr 10, 2023 105.21 107.10 105.21 107.01 85,717 +1.35(+1.28%)
Apr 06, 2023 105.55 105.97 105.17 105.66 70,327 -0.11(-0.10%)
Apr 05, 2023 106.15 106.15 105.07 105.77 110,941 -0.70(-0.66%)
Apr 04, 2023 108.88 109.32 105.97 106.47 76,032 -2.29(-2.11%)
Apr 03, 2023 108.71 109.28 107.48 108.76 147,550 +0.26(+0.24%)
Mar 31, 2023 107.67 108.67 107.12 108.50 87,145 +1.77(+1.65%)
Mar 30, 2023 107.69 107.80 106.35 106.74 62,388 -0.09(-0.08%)
Mar 29, 2023 107.28 107.28 106.31 106.83 75,489 +0.67(+0.63%)
Mar 28, 2023 105.90 106.46 105.59 106.16 179,164 -0.18(-0.17%)
Mar 27, 2023 106.62 106.92 105.67 106.33 89,408 +1.11(+1.05%)
Mar 24, 2023 103.25 105.42 102.96 105.23 72,156 +1.14(+1.10%)
Mar 23, 2023 105.68 106.45 103.30 104.08 70,975 -0.71(-0.68%)
Mar 22, 2023 107.44 107.73 104.76 104.79 78,281 -2.86(-2.66%)
Mar 21, 2023 107.60 108.64 107.02 107.66 56,863 +1.80(+1.70%)
Mar 20, 2023 105.36 106.91 105.35 105.85 124,820 +1.61(+1.55%)
Mar 17, 2023 105.99 106.20 103.95 104.24 83,944 -2.78(-2.59%)
Mar 16, 2023 104.12 107.27 103.55 107.02 84,065 +1.92(+1.83%)
Mar 15, 2023 104.21 105.25 103.34 105.10 138,614 -1.80(-1.68%)
Mar 14, 2023 107.43 108.19 105.69 106.90 94,662 +2.29(+2.19%)
Mar 13, 2023 104.59 106.45 103.85 104.60 288,973 -2.21(-2.07%)
Mar 10, 2023 108.78 108.78 105.78 106.82 97,389 -2.53(-2.31%)
Mar 09, 2023 111.66 111.95 109.30 109.35 74,840 -2.41(-2.16%)
Mar 08, 2023 111.59 112.12 110.83 111.76 184,178 +0.26(+0.23%)
Mar 07, 2023 112.55 112.85 111.21 111.50 92,062 -1.13(-1.01%)
Mar 06, 2023 114.87 114.87 112.07 112.64 82,774 -2.22(-1.94%)
Mar 03, 2023 113.95 115.09 113.38 114.86 282,206 +1.27(+1.12%)
Mar 02, 2023 112.69 113.86 112.16 113.59 228,271 +0.28(+0.25%)
Mar 01, 2023 113.17 113.72 112.55 113.30 135,539 +0.24(+0.21%)
Feb 28, 2023 113.28 114.26 113.07 113.07 219,440 -0.38(-0.34%)
Feb 27, 2023 113.92 114.52 113.10 113.45 190,276 +0.40(+0.36%)
Feb 24, 2023 112.12 113.07 111.83 113.05 99,310 -0.56(-0.49%)
Feb 23, 2023 113.68 114.19 112.35 113.61 137,388 +0.58(+0.51%)
Feb 22, 2023 112.70 113.48 112.14 113.03 83,417 +0.36(+0.32%)
Feb 21, 2023 114.88 114.88 112.62 112.66 69,905 -3.16(-2.73%)
Feb 17, 2023 114.92 116.00 114.80 115.82 99,439 +0.18(+0.15%)
Feb 16, 2023 115.23 116.71 114.66 115.65 107,054 -0.83(-0.71%)
Feb 15, 2023 114.58 116.48 114.42 116.47 70,872 +0.99(+0.86%)
Feb 14, 2023 115.07 116.34 114.22 115.48 301,394 -0.27(-0.23%)
Feb 13, 2023 114.69 115.80 113.99 115.75 178,759 +1.38(+1.20%)
Feb 10, 2023 113.51 114.64 113.51 114.37 97,247 +0.37(+0.33%)
Feb 09, 2023 116.33 116.33 113.74 113.99 93,376 -1.57(-1.35%)
Feb 08, 2023 116.70 117.00 115.33 115.56 99,630 -1.59(-1.36%)
Feb 07, 2023 116.36 117.38 115.18 117.15 102,393 +0.79(+0.68%)
Feb 06, 2023 117.18 117.62 115.98 116.36 113,106 -1.71(-1.45%)
Feb 03, 2023 117.31 119.15 116.96 118.08 160,490 -0.19(-0.16%)
Feb 02, 2023 116.71 118.43 116.60 118.27 137,253 +2.27(+1.96%)
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.