Skip to main content

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

127.64 +0.16 (+0.13%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 80.12 80.12 80.12 0 -0.64(-0.79%)
Dec 28, 2017 80.47 80.80 80.42 80.75 204,094 +0.36(+0.45%)
Dec 27, 2017 80.47 80.80 80.33 80.39 108,290 +0.04(+0.05%)
Dec 26, 2017 80.32 80.55 80.26 80.35 117,002 +0.00(+0.01%)
Dec 22, 2017 80.71 80.71 80.24 80.34 185,982 -0.26(-0.32%)
Dec 21, 2017 80.77 80.86 80.52 80.60 214,957 +0.17(+0.22%)
Dec 20, 2017 80.78 80.86 80.23 80.43 200,209 +0.15(+0.19%)
Dec 19, 2017 81.13 81.17 80.22 80.28 193,488 -0.40(-0.50%)
Dec 18, 2017 80.72 81.12 80.46 80.68 170,911 +0.97(+1.22%)
Dec 15, 2017 78.66 80.21 78.64 79.71 181,853 +1.34(+1.71%)
Dec 14, 2017 79.36 79.44 78.20 78.37 162,502 -0.82(-1.03%)
Dec 13, 2017 78.63 79.62 78.63 79.19 600,189 +0.53(+0.67%)
Dec 12, 2017 79.00 79.12 78.60 78.66 104,721 -0.08(-0.10%)
Dec 11, 2017 79.28 79.28 78.61 78.74 132,286 -0.31(-0.39%)
Dec 08, 2017 79.53 79.54 79.01 79.05 135,117 -0.09(-0.11%)
Dec 07, 2017 78.68 79.48 78.45 79.14 143,703 +0.46(+0.59%)
Dec 06, 2017 78.85 79.23 78.62 78.67 270,035 -0.27(-0.34%)
Dec 05, 2017 79.95 79.97 78.94 78.94 169,345 -0.83(-1.04%)
Dec 04, 2017 81.12 81.13 79.75 79.78 166,433 -0.21(-0.26%)
Dec 01, 2017 80.62 80.62 78.55 79.99 243,496 -0.48(-0.59%)
Nov 30, 2017 81.18 81.18 80.28 80.47 182,154 -0.13(-0.16%)
Nov 29, 2017 80.42 80.80 80.33 80.59 159,426 +0.41(+0.51%)
Nov 28, 2017 79.26 80.21 78.93 80.18 143,504 +1.33(+1.69%)
Nov 27, 2017 79.45 79.61 78.85 78.85 127,943 -0.46(-0.58%)
Nov 24, 2017 79.49 79.51 79.06 79.31 43,939 +0.05(+0.06%)
Nov 22, 2017 79.60 79.71 79.22 79.26 121,993 -0.22(-0.27%)
Nov 21, 2017 78.55 79.47 78.47 79.47 122,337 +1.20(+1.54%)
Nov 20, 2017 77.71 78.30 77.67 78.27 152,021 +0.59(+0.77%)
Nov 17, 2017 77.24 78.00 77.11 77.68 98,325 +0.28(+0.36%)
Nov 16, 2017 76.31 77.63 76.25 77.40 188,052 +1.32(+1.74%)
Nov 15, 2017 75.82 76.31 75.50 76.08 303,357 -0.30(-0.40%)
Nov 14, 2017 76.21 76.43 76.04 76.38 428,060 -0.05(-0.06%)
Nov 13, 2017 75.71 76.51 75.71 76.43 257,207 +0.31(+0.41%)
Nov 10, 2017 75.85 76.34 75.85 76.12 640,217 +0.11(+0.15%)
Nov 09, 2017 75.89 76.40 75.34 76.00 203,998 -0.52(-0.68%)
Nov 08, 2017 76.10 76.59 75.73 76.52 219,798 +0.42(+0.55%)
Nov 07, 2017 76.85 77.10 75.90 76.10 222,684 -0.80(-1.04%)
Nov 06, 2017 76.64 77.12 76.64 76.90 195,102 +0.13(+0.17%)
Nov 03, 2017 77.07 77.07 76.59 76.77 149,928 -0.45(-0.58%)
Nov 02, 2017 77.23 77.45 76.67 77.22 163,538 -0.22(-0.28%)
Nov 01, 2017 78.50 78.55 76.82 77.44 165,747 -0.47(-0.60%)
Oct 31, 2017 77.20 78.17 77.20 77.91 137,851 +0.86(+1.11%)
Oct 30, 2017 78.00 78.00 76.59 77.05 203,447 -1.05(-1.34%)
Oct 27, 2017 77.58 78.10 77.18 78.10 144,585 +0.62(+0.80%)
Oct 26, 2017 77.47 77.71 77.34 77.48 296,887 +0.27(+0.35%)
Oct 25, 2017 77.79 77.79 76.65 77.21 171,885 -0.50(-0.64%)
Oct 24, 2017 77.65 78.02 77.64 77.71 202,254 +0.23(+0.30%)
Oct 23, 2017 78.11 78.11 77.39 77.47 240,697 -0.40(-0.51%)
Oct 20, 2017 77.94 78.07 77.77 77.87 163,560 +0.38(+0.50%)
Oct 19, 2017 77.18 77.49 76.85 77.49 186,606 -0.10(-0.13%)
Oct 18, 2017 77.33 77.76 77.27 77.59 178,063 +0.44(+0.58%)
Oct 17, 2017 77.36 77.58 76.98 77.14 167,478 -0.19(-0.25%)
Oct 16, 2017 77.79 77.81 77.23 77.33 190,253 -0.05(-0.07%)
Oct 13, 2017 77.93 77.93 77.36 77.39 126,896 -0.20(-0.26%)
Oct 12, 2017 77.59 77.71 77.26 77.59 272,733 -0.04(-0.05%)
Oct 11, 2017 77.77 77.85 77.48 77.62 256,867 -0.12(-0.15%)
Oct 10, 2017 77.98 78.00 77.57 77.74 140,319 +0.12(+0.15%)
Oct 09, 2017 78.05 78.19 77.46 77.62 168,490 -0.33(-0.43%)
Oct 06, 2017 77.82 78.11 77.74 77.96 364,227 +0.02(+0.02%)
Oct 05, 2017 78.25 78.25 77.83 77.94 365,618 +0.05(+0.07%)
Oct 04, 2017 78.35 78.35 77.72 77.89 704,372 -0.35(-0.45%)
Oct 03, 2017 78.30 78.31 77.63 78.24 912,492 +0.16(+0.21%)
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.