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 (%)
Sep 30, 2019 85.33 85.80 84.97 85.26 129,865 +0.08(+0.10%)
Sep 27, 2019 86.03 86.17 84.80 85.18 117,576 -0.58(-0.67%)
Sep 26, 2019 86.64 86.64 85.50 85.76 301,652 -0.93(-1.08%)
Sep 25, 2019 85.70 86.95 85.56 86.69 138,309 +0.97(+1.13%)
Sep 24, 2019 87.30 87.40 85.52 85.73 357,003 -1.36(-1.56%)
Sep 23, 2019 86.78 87.50 86.78 87.08 94,399 -0.09(-0.10%)
Sep 20, 2019 87.75 87.89 86.74 87.18 133,820 -0.43(-0.50%)
Sep 19, 2019 88.34 88.76 87.56 87.61 396,838 -0.45(-0.51%)
Sep 18, 2019 88.56 88.72 87.29 88.06 168,571 -0.55(-0.62%)
Sep 17, 2019 88.37 88.65 88.05 88.61 207,715 +0.03(+0.03%)
Sep 16, 2019 88.25 88.93 88.04 88.58 125,572 +0.31(+0.36%)
Sep 13, 2019 88.49 89.15 88.21 88.26 182,272 +0.01(+0.01%)
Sep 12, 2019 88.49 88.73 87.72 88.25 251,072 -0.10(-0.11%)
Sep 11, 2019 86.58 88.40 86.50 88.35 142,533 +1.82(+2.10%)
Sep 10, 2019 85.72 86.55 85.06 86.54 157,536 +0.68(+0.79%)
Sep 09, 2019 85.48 85.95 84.96 85.85 150,776 +0.51(+0.60%)
Sep 06, 2019 85.73 85.93 85.24 85.34 163,814 -0.13(-0.15%)
Sep 05, 2019 84.88 86.25 84.88 85.47 400,603 +1.39(+1.65%)
Sep 04, 2019 84.09 84.32 83.68 84.09 108,906 +0.76(+0.92%)
Sep 03, 2019 83.85 84.10 83.04 83.32 135,857 -1.12(-1.32%)
Aug 30, 2019 85.15 85.31 84.04 84.44 261,557 -0.38(-0.44%)
Aug 29, 2019 84.32 84.94 84.32 84.82 127,666 +1.30(+1.56%)
Aug 28, 2019 82.38 84.05 82.31 83.51 183,988 +0.90(+1.08%)
Aug 27, 2019 84.10 84.19 82.53 82.62 169,272 -0.97(-1.16%)
Aug 26, 2019 83.67 83.67 82.98 83.59 156,047 +0.80(+0.96%)
Aug 23, 2019 84.87 85.39 82.53 82.79 160,039 -2.48(-2.91%)
Aug 22, 2019 85.48 85.96 84.90 85.28 484,782 -0.27(-0.32%)
Aug 21, 2019 85.65 85.72 85.30 85.55 161,826 +0.68(+0.80%)
Aug 20, 2019 85.25 85.47 84.87 84.87 76,011 -0.70(-0.81%)
Aug 19, 2019 85.70 86.13 85.52 85.56 97,831 +0.75(+0.89%)
Aug 16, 2019 83.59 84.94 83.59 84.81 160,668 +1.75(+2.11%)
Aug 15, 2019 83.50 83.52 82.68 83.06 179,132 -0.13(-0.16%)
Aug 14, 2019 83.96 84.10 82.98 83.19 172,143 -2.35(-2.74%)
Aug 13, 2019 84.41 86.32 84.36 85.54 148,727 +1.02(+1.21%)
Aug 12, 2019 85.05 85.05 84.39 84.52 138,384 -0.99(-1.16%)
Aug 09, 2019 86.33 86.33 85.27 85.51 110,538 -1.03(-1.20%)
Aug 08, 2019 85.15 86.61 85.13 86.55 115,259 +1.84(+2.17%)
Aug 07, 2019 83.89 84.94 83.42 84.71 224,906 +0.10(+0.12%)
Aug 06, 2019 84.41 84.83 83.58 84.61 173,710 +0.87(+1.04%)
Aug 05, 2019 84.54 84.90 82.68 83.74 288,573 -2.27(-2.64%)
Aug 02, 2019 86.54 86.64 85.39 86.01 198,423 -0.90(-1.03%)
Aug 01, 2019 88.01 88.86 86.59 86.91 167,650 -0.99(-1.12%)
Jul 31, 2019 88.56 89.33 87.41 87.90 138,298 -0.63(-0.71%)
Jul 30, 2019 87.11 88.57 87.05 88.52 132,790 +0.82(+0.93%)
Jul 29, 2019 87.82 88.12 87.47 87.71 177,960 -0.37(-0.42%)
Jul 26, 2019 87.36 88.21 87.20 88.08 98,582 +1.01(+1.16%)
Jul 25, 2019 88.20 88.20 87.03 87.07 186,956 -1.15(-1.31%)
Jul 24, 2019 86.72 88.27 86.64 88.22 184,550 +1.28(+1.47%)
Jul 23, 2019 86.66 86.95 86.21 86.95 142,331 +0.72(+0.84%)
Jul 22, 2019 86.43 86.83 86.16 86.22 171,889 -0.11(-0.13%)
Jul 19, 2019 86.76 87.16 86.28 86.34 174,302 -0.35(-0.40%)
Jul 18, 2019 86.17 86.87 86.14 86.68 126,030 +0.31(+0.36%)
Jul 17, 2019 86.42 86.80 86.13 86.37 431,188 -0.37(-0.42%)
Jul 16, 2019 86.77 87.25 86.55 86.74 103,463 -0.01(-0.01%)
Jul 15, 2019 87.37 87.48 86.52 86.75 127,947 -0.37(-0.42%)
Jul 12, 2019 86.73 87.45 86.62 87.12 122,913 +0.56(+0.65%)
Jul 11, 2019 87.22 87.22 86.14 86.56 157,444 -0.37(-0.43%)
Jul 10, 2019 87.17 87.40 86.62 86.93 159,950 +0.30(+0.34%)
Jul 09, 2019 86.35 86.69 86.19 86.63 175,732 -0.06(-0.07%)
Jul 08, 2019 87.41 87.41 86.55 86.69 132,719 -0.87(-1.00%)
Jul 05, 2019 86.74 87.61 86.57 87.57 140,112 +0.31(+0.35%)
Jul 03, 2019 87.03 87.36 86.77 87.26 256,523 +0.58(+0.67%)
Jul 02, 2019 87.07 87.17 86.21 86.68 141,857 -2.30(-2.58%)
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.