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 (%)
Jul 30, 2021 127.70 129.18 127.56 128.30 83,142 +0.19(+0.15%)
Jul 29, 2021 127.12 128.85 126.94 128.11 116,661 +1.65(+1.30%)
Jul 28, 2021 125.65 127.27 124.72 126.46 109,931 +1.31(+1.05%)
Jul 27, 2021 125.48 125.48 123.82 125.15 64,293 -1.00(-0.79%)
Jul 26, 2021 126.08 127.06 125.59 126.15 133,890 +0.54(+0.43%)
Jul 23, 2021 125.13 125.77 124.36 125.61 293,407 +0.84(+0.68%)
Jul 22, 2021 126.14 126.14 124.25 124.76 167,186 -1.78(-1.41%)
Jul 21, 2021 125.27 126.72 125.20 126.55 162,465 +1.82(+1.46%)
Jul 20, 2021 121.58 125.45 121.39 124.72 143,043 +3.40(+2.81%)
Jul 19, 2021 119.69 122.53 119.69 121.32 340,110 -1.04(-0.85%)
Jul 16, 2021 124.49 124.64 122.26 122.36 111,111 -1.18(-0.96%)
Jul 15, 2021 123.76 124.58 122.31 123.54 193,742 -0.81(-0.65%)
Jul 14, 2021 126.62 126.82 124.27 124.35 100,204 -1.60(-1.27%)
Jul 13, 2021 127.51 127.52 125.95 125.95 86,364 -2.19(-1.71%)
Jul 12, 2021 127.50 128.19 127.03 128.14 70,235 +0.18(+0.14%)
Jul 09, 2021 126.77 127.96 126.52 127.96 55,015 +3.08(+2.47%)
Jul 08, 2021 124.32 126.22 123.19 124.88 137,618 -1.48(-1.17%)
Jul 07, 2021 126.95 127.44 125.45 126.36 139,369 -0.56(-0.44%)
Jul 06, 2021 128.13 128.24 125.59 126.93 251,087 -1.12(-0.88%)
Jul 02, 2021 129.52 129.63 127.81 128.05 385,529 -1.05(-0.81%)
Jul 01, 2021 128.95 129.44 128.59 129.10 1,023,273 +0.46(+0.35%)
Jun 30, 2021 128.36 128.87 127.82 128.64 237,520 +0.01(+0.01%)
Jun 29, 2021 128.99 129.49 128.39 128.63 47,641 -0.12(-0.09%)
Jun 28, 2021 129.14 129.45 127.97 128.75 96,273 -0.44(-0.34%)
Jun 25, 2021 128.86 129.91 128.85 129.19 97,123 +0.29(+0.23%)
Jun 24, 2021 127.96 129.05 127.64 128.90 114,387 +1.66(+1.30%)
Jun 23, 2021 126.97 127.91 126.97 127.24 69,166 +0.29(+0.23%)
Jun 22, 2021 125.90 127.00 125.10 126.94 72,088 +0.85(+0.68%)
Jun 21, 2021 124.82 126.38 124.47 126.09 173,794 +2.21(+1.79%)
Jun 18, 2021 125.11 125.98 123.58 123.88 79,554 -2.72(-2.15%)
Jun 17, 2021 127.44 127.99 125.13 126.60 66,590 -1.13(-0.89%)
Jun 16, 2021 127.50 128.34 126.77 127.73 248,432 -0.35(-0.27%)
Jun 15, 2021 128.08 128.08 126.94 128.08 50,818 +0.07(+0.05%)
Jun 14, 2021 128.46 128.80 127.58 128.01 51,306 -0.26(-0.20%)
Jun 11, 2021 127.32 128.27 127.28 128.27 58,223 +1.26(+0.99%)
Jun 10, 2021 128.56 128.62 126.79 127.01 118,425 -1.44(-1.12%)
Jun 09, 2021 129.79 129.79 128.28 128.45 86,486 -0.96(-0.74%)
Jun 08, 2021 128.42 129.71 127.97 129.41 64,298 +1.41(+1.10%)
Jun 07, 2021 127.08 128.28 127.06 128.01 80,871 +1.03(+0.81%)
Jun 04, 2021 126.89 127.04 126.45 126.98 61,309 +0.85(+0.68%)
Jun 03, 2021 126.82 126.82 125.42 126.13 241,021 -1.39(-1.09%)
Jun 02, 2021 128.57 128.57 127.12 127.52 341,540 -0.76(-0.59%)
Jun 01, 2021 125.86 128.39 125.86 128.28 415,583 +1.74(+1.38%)
May 28, 2021 127.47 127.47 126.26 126.53 70,872 -0.32(-0.25%)
May 27, 2021 126.39 127.32 125.98 126.86 77,799 +0.94(+0.75%)
May 26, 2021 123.99 126.13 123.99 125.92 68,837 +2.40(+1.95%)
May 25, 2021 124.80 125.48 123.49 123.51 69,116 -0.70(-0.56%)
May 24, 2021 123.93 124.79 123.58 124.21 171,239 +0.81(+0.66%)
May 21, 2021 124.00 124.84 123.26 123.39 199,825 +0.21(+0.17%)
May 20, 2021 122.66 123.46 121.92 123.18 76,826 +0.91(+0.74%)
May 19, 2021 121.76 122.45 120.19 122.27 97,677 -0.63(-0.51%)
May 18, 2021 123.89 124.89 122.90 122.90 77,418 -0.98(-0.79%)
May 17, 2021 124.09 124.09 122.54 123.88 158,473 -0.48(-0.38%)
May 14, 2021 122.63 124.42 122.03 124.36 113,564 +2.92(+2.40%)
May 13, 2021 119.38 122.09 119.38 121.44 253,825 +2.54(+2.13%)
May 12, 2021 121.93 122.85 118.83 118.90 181,221 -4.11(-3.34%)
May 11, 2021 120.69 123.58 120.45 123.01 180,978 -0.57(-0.46%)
May 10, 2021 126.58 126.70 123.54 123.58 110,172 -3.17(-2.50%)
May 07, 2021 125.68 127.17 125.31 126.75 84,313 +1.09(+0.87%)
May 06, 2021 125.12 125.70 123.39 125.65 158,139 +0.51(+0.41%)
May 05, 2021 126.37 126.40 124.40 125.14 89,862 -0.61(-0.49%)
May 04, 2021 126.16 126.41 124.49 125.75 177,737 -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.