Skip to main content

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

126.11 -2.02 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.11 111.42 110.47 111.08 69,084 +0.43(+0.39%)
Nov 29, 2023 111.17 112.37 110.53 110.65 87,939 +0.16(+0.14%)
Nov 28, 2023 111.10 111.38 110.28 110.49 73,306 -0.81(-0.73%)
Nov 27, 2023 111.19 111.60 110.76 111.30 229,384 -0.43(-0.38%)
Nov 24, 2023 111.30 111.96 111.25 111.73 22,372 +0.53(+0.47%)
Nov 22, 2023 111.02 111.94 110.81 111.20 120,112 +0.67(+0.60%)
Nov 21, 2023 111.34 111.34 110.51 110.54 117,235 -1.15(-1.03%)
Nov 20, 2023 111.19 111.85 110.85 111.69 120,226 +0.45(+0.40%)
Nov 17, 2023 110.90 111.61 110.90 111.25 122,585 +1.01(+0.92%)
Nov 16, 2023 111.42 111.59 109.81 110.23 116,809 -1.50(-1.34%)
Nov 15, 2023 111.94 113.39 111.52 111.73 483,951 -0.08(-0.07%)
Nov 14, 2023 109.10 111.81 109.10 111.81 160,283 +5.60(+5.28%)
Nov 13, 2023 105.39 106.51 105.30 106.21 133,076 +0.08(+0.07%)
Nov 10, 2023 105.40 106.33 104.79 106.13 112,308 +1.26(+1.20%)
Nov 09, 2023 106.41 106.45 104.59 104.87 177,794 -1.03(-0.98%)
Nov 08, 2023 106.98 107.12 105.60 105.90 107,863 -1.00(-0.94%)
Nov 07, 2023 107.30 107.52 106.67 106.90 91,217 -0.75(-0.69%)
Nov 06, 2023 108.51 108.51 107.14 107.65 116,752 -0.83(-0.77%)
Nov 03, 2023 107.56 109.29 107.56 108.48 146,055 +2.43(+2.30%)
Nov 02, 2023 104.79 106.05 104.76 106.05 96,216 +2.24(+2.15%)
Nov 01, 2023 103.08 103.84 102.31 103.81 135,502 +0.45(+0.43%)
Oct 31, 2023 102.59 103.55 102.50 103.37 340,117 +0.69(+0.67%)
Oct 30, 2023 103.05 103.34 102.01 102.68 115,409 +0.29(+0.28%)
Oct 27, 2023 103.06 103.36 101.96 102.39 144,047 -0.52(-0.50%)
Oct 26, 2023 103.19 104.14 102.55 102.91 129,011 -0.12(-0.12%)
Oct 25, 2023 103.36 103.67 102.78 103.03 96,370 -1.01(-0.97%)
Oct 24, 2023 103.93 104.52 103.44 104.04 151,986 +0.82(+0.79%)
Oct 23, 2023 103.77 104.69 103.23 103.23 127,189 -0.84(-0.80%)
Oct 20, 2023 105.27 105.44 104.02 104.06 105,334 -1.23(-1.17%)
Oct 19, 2023 106.98 107.24 105.21 105.30 84,097 -1.63(-1.52%)
Oct 18, 2023 108.11 108.25 106.78 106.92 107,529 -2.09(-1.91%)
Oct 17, 2023 107.23 109.85 107.23 109.01 72,350 +1.01(+0.94%)
Oct 16, 2023 107.05 108.16 106.97 108.00 78,759 +1.68(+1.58%)
Oct 13, 2023 108.07 108.07 106.24 106.32 129,235 -1.19(-1.11%)
Oct 12, 2023 109.60 109.60 107.23 107.51 57,410 -1.98(-1.80%)
Oct 11, 2023 109.78 110.17 108.78 109.49 54,843 -0.05(-0.05%)
Oct 10, 2023 108.60 110.27 108.60 109.54 96,504 +1.07(+0.99%)
Oct 09, 2023 107.06 108.69 106.81 108.46 86,366 +0.89(+0.83%)
Oct 06, 2023 105.90 108.17 105.64 107.57 102,101 +1.02(+0.96%)
Oct 05, 2023 106.17 106.86 105.87 106.55 111,713 +0.12(+0.11%)
Oct 04, 2023 106.40 106.79 105.36 106.43 91,490 +0.03(+0.03%)
Oct 03, 2023 107.05 107.50 105.94 106.40 97,385 -1.38(-1.28%)
Oct 02, 2023 108.93 109.03 107.11 107.78 136,119 -1.17(-1.08%)
Sep 29, 2023 110.85 110.85 108.84 108.95 74,502 -1.08(-0.98%)
Sep 28, 2023 108.88 110.65 108.88 110.03 96,007 +1.22(+1.12%)
Sep 27, 2023 108.16 109.38 108.16 108.81 77,643 +1.16(+1.08%)
Sep 26, 2023 108.16 108.95 107.58 107.65 77,529 -1.33(-1.22%)
Sep 25, 2023 107.91 109.05 108.65 108.98 70,048 +0.72(+0.67%)
Sep 22, 2023 108.68 109.14 108.24 108.26 87,574 -0.11(-0.10%)
Sep 21, 2023 109.24 109.24 108.33 108.37 92,501 -1.56(-1.42%)
Sep 20, 2023 111.45 111.97 109.91 109.93 63,680 -1.08(-0.97%)
Sep 19, 2023 111.54 112.06 110.68 111.01 68,297 -0.50(-0.45%)
Sep 18, 2023 111.82 112.16 111.49 111.52 53,777 -0.42(-0.38%)
Sep 15, 2023 112.92 112.92 111.31 111.94 52,454 -1.22(-1.08%)
Sep 14, 2023 112.36 113.24 112.36 113.16 68,734 +1.47(+1.32%)
Sep 13, 2023 112.32 112.51 111.34 111.69 54,380 -0.47(-0.41%)
Sep 12, 2023 112.15 112.64 111.93 112.15 64,173 -0.07(-0.06%)
Sep 11, 2023 112.73 113.23 112.14 112.22 72,919 +0.13(+0.11%)
Sep 08, 2023 112.70 112.70 111.95 112.09 41,599 -0.45(-0.40%)
Sep 07, 2023 112.78 113.01 111.97 112.54 69,611 -0.89(-0.79%)
Sep 06, 2023 113.59 114.61 112.83 113.43 50,994 -0.14(-0.12%)
Sep 05, 2023 116.02 116.02 113.47 113.56 70,037 -3.12(-2.67%)
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.