Skip to main content

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

126.83 -0.79 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 127.68 129.16 127.54 128.28 83,155 +0.19(+0.15%)
Jul 29, 2021 127.10 128.84 126.92 128.09 116,679 +1.65(+1.30%)
Jul 28, 2021 125.63 127.25 124.69 126.44 109,949 +1.31(+1.05%)
Jul 27, 2021 125.46 125.46 123.80 125.13 64,303 -1.00(-0.79%)
Jul 26, 2021 126.06 127.04 125.57 126.13 133,911 +0.54(+0.43%)
Jul 23, 2021 125.11 125.75 124.34 125.59 293,453 +0.84(+0.68%)
Jul 22, 2021 126.12 126.12 124.23 124.74 167,213 -1.79(-1.41%)
Jul 21, 2021 125.25 126.70 125.19 126.53 162,490 +1.82(+1.46%)
Jul 20, 2021 121.56 125.43 121.37 124.70 143,065 +3.40(+2.81%)
Jul 19, 2021 119.67 122.51 119.67 121.30 340,164 -1.04(-0.85%)
Jul 16, 2021 124.47 124.62 122.24 122.34 111,128 -1.18(-0.96%)
Jul 15, 2021 123.75 124.56 122.29 123.52 193,772 -0.80(-0.65%)
Jul 14, 2021 126.60 126.80 124.25 124.33 100,220 -1.60(-1.27%)
Jul 13, 2021 127.49 127.50 125.93 125.93 86,377 -2.19(-1.71%)
Jul 12, 2021 127.48 128.17 127.01 128.12 70,246 +0.17(+0.14%)
Jul 09, 2021 126.75 127.94 126.50 127.94 55,024 +3.08(+2.47%)
Jul 08, 2021 124.30 126.20 123.17 124.86 137,639 -1.48(-1.17%)
Jul 07, 2021 126.94 127.42 125.43 126.34 139,391 -0.56(-0.44%)
Jul 06, 2021 128.11 128.22 125.57 126.91 251,126 -1.12(-0.88%)
Jul 02, 2021 129.50 129.61 127.79 128.03 385,590 -1.05(-0.81%)
Jul 01, 2021 128.93 129.42 128.57 129.08 1,023,435 +0.46(+0.35%)
Jun 30, 2021 128.34 128.85 127.80 128.62 237,557 +0.01(+0.01%)
Jun 29, 2021 128.97 129.47 128.37 128.61 47,648 -0.12(-0.09%)
Jun 28, 2021 129.12 129.43 127.95 128.73 96,288 -0.44(-0.34%)
Jun 25, 2021 128.84 129.89 128.83 129.17 97,139 +0.29(+0.23%)
Jun 24, 2021 127.94 129.03 127.62 128.88 114,405 +1.66(+1.30%)
Jun 23, 2021 126.94 127.89 126.94 127.22 69,177 +0.29(+0.23%)
Jun 22, 2021 125.88 126.98 125.08 126.92 72,099 +0.85(+0.68%)
Jun 21, 2021 124.80 126.36 124.45 126.07 173,822 +2.21(+1.79%)
Jun 18, 2021 125.09 125.96 123.56 123.86 79,567 -2.71(-2.14%)
Jun 17, 2021 127.42 127.97 125.11 126.58 66,601 -1.14(-0.89%)
Jun 16, 2021 127.48 128.32 126.75 127.71 248,471 -0.35(-0.27%)
Jun 15, 2021 128.06 128.06 126.92 128.06 50,826 +0.07(+0.05%)
Jun 14, 2021 128.44 128.78 127.56 127.99 51,314 -0.26(-0.20%)
Jun 11, 2021 127.30 128.25 127.25 128.25 58,232 +1.26(+0.99%)
Jun 10, 2021 128.53 128.60 126.77 126.99 118,443 -1.44(-1.12%)
Jun 09, 2021 129.77 129.77 128.26 128.43 86,500 -0.96(-0.74%)
Jun 08, 2021 128.40 129.69 127.95 129.39 64,308 +1.40(+1.10%)
Jun 07, 2021 127.06 128.26 127.04 127.99 80,883 +1.03(+0.81%)
Jun 04, 2021 126.87 127.02 126.43 126.96 61,319 +0.85(+0.68%)
Jun 03, 2021 126.80 126.80 125.40 126.11 241,059 -1.39(-1.09%)
Jun 02, 2021 128.55 128.55 127.10 127.50 341,594 -0.76(-0.59%)
Jun 01, 2021 125.84 128.37 125.84 128.26 415,649 +1.74(+1.38%)
May 28, 2021 127.45 127.45 126.24 126.52 70,883 -0.32(-0.25%)
May 27, 2021 126.37 127.30 125.96 126.83 77,812 +0.94(+0.75%)
May 26, 2021 123.97 126.11 123.97 125.89 68,848 +2.40(+1.95%)
May 25, 2021 124.78 125.46 123.47 123.49 69,127 -0.70(-0.56%)
May 24, 2021 123.91 124.77 123.56 124.19 171,266 +0.81(+0.66%)
May 21, 2021 123.98 124.82 123.24 123.38 199,856 +0.21(+0.17%)
May 20, 2021 122.64 123.44 121.90 123.16 76,838 +0.91(+0.75%)
May 19, 2021 121.74 122.43 120.17 122.25 97,692 -0.63(-0.51%)
May 18, 2021 123.87 124.87 122.88 122.88 77,430 -0.98(-0.79%)
May 17, 2021 124.07 124.07 122.52 123.86 158,498 -0.47(-0.38%)
May 14, 2021 122.61 124.40 122.01 124.33 113,582 +2.92(+2.40%)
May 13, 2021 119.36 122.07 119.36 121.42 253,865 +2.54(+2.13%)
May 12, 2021 121.91 122.83 118.82 118.88 181,249 -4.11(-3.34%)
May 11, 2021 120.67 123.56 120.43 122.99 181,007 -0.57(-0.46%)
May 10, 2021 126.56 126.68 123.52 123.56 110,189 -3.17(-2.50%)
May 07, 2021 125.66 127.14 125.29 126.73 84,326 +1.09(+0.87%)
May 06, 2021 125.10 125.68 123.37 125.63 158,164 +0.51(+0.41%)
May 05, 2021 126.35 126.38 124.38 125.12 89,876 -0.61(-0.49%)
May 04, 2021 126.14 126.39 124.47 125.73 177,765 -1.37(-1.07%)
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.