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 (%)
Dec 29, 2017 80.13 80.13 80.13 0 -0.64(-0.79%)
Dec 28, 2017 80.48 80.82 80.43 80.77 204,062 +0.36(+0.45%)
Dec 27, 2017 80.48 80.82 80.34 80.40 108,273 +0.04(+0.05%)
Dec 26, 2017 80.34 80.56 80.27 80.36 116,984 +0.00(+0.01%)
Dec 22, 2017 80.72 80.72 80.26 80.36 185,953 -0.26(-0.32%)
Dec 21, 2017 80.78 80.87 80.53 80.61 214,923 +0.17(+0.22%)
Dec 20, 2017 80.79 80.87 80.24 80.44 200,178 +0.15(+0.19%)
Dec 19, 2017 81.15 81.18 80.23 80.29 193,457 -0.40(-0.50%)
Dec 18, 2017 80.74 81.13 80.47 80.69 170,884 +0.97(+1.22%)
Dec 15, 2017 78.68 80.22 78.66 79.72 181,824 +1.34(+1.71%)
Dec 14, 2017 79.37 79.45 78.21 78.38 162,476 -0.82(-1.03%)
Dec 13, 2017 78.64 79.64 78.64 79.20 600,094 +0.53(+0.67%)
Dec 12, 2017 79.01 79.13 78.62 78.67 104,705 -0.08(-0.10%)
Dec 11, 2017 79.29 79.29 78.62 78.75 132,265 -0.31(-0.39%)
Dec 08, 2017 79.55 79.56 79.02 79.06 135,095 -0.09(-0.11%)
Dec 07, 2017 78.69 79.50 78.46 79.15 143,680 +0.46(+0.59%)
Dec 06, 2017 78.86 79.24 78.63 78.69 269,993 -0.27(-0.34%)
Dec 05, 2017 79.96 79.98 78.95 78.96 169,318 -0.83(-1.04%)
Dec 04, 2017 81.13 81.14 79.77 79.79 166,407 -0.21(-0.26%)
Dec 01, 2017 80.63 80.63 78.56 80.00 243,458 -0.48(-0.59%)
Nov 30, 2017 81.19 81.19 80.29 80.48 182,125 -0.13(-0.16%)
Nov 29, 2017 80.44 80.81 80.34 80.61 159,401 +0.41(+0.51%)
Nov 28, 2017 79.27 80.23 78.94 80.19 143,481 +1.33(+1.69%)
Nov 27, 2017 79.47 79.63 78.86 78.86 127,923 -0.46(-0.58%)
Nov 24, 2017 79.50 79.52 79.07 79.32 43,932 +0.05(+0.06%)
Nov 22, 2017 79.61 79.72 79.23 79.27 121,974 -0.22(-0.27%)
Nov 21, 2017 78.56 79.49 78.48 79.49 122,318 +1.20(+1.54%)
Nov 20, 2017 77.73 78.32 77.68 78.28 151,997 +0.59(+0.77%)
Nov 17, 2017 77.25 78.01 77.12 77.69 98,310 +0.28(+0.36%)
Nov 16, 2017 76.33 77.64 76.27 77.41 188,023 +1.32(+1.74%)
Nov 15, 2017 75.83 76.33 75.52 76.09 303,310 -0.30(-0.40%)
Nov 14, 2017 76.22 76.44 76.05 76.39 427,993 -0.05(-0.06%)
Nov 13, 2017 75.73 76.52 75.73 76.44 257,166 +0.31(+0.41%)
Nov 10, 2017 75.86 76.35 75.86 76.13 640,116 +0.11(+0.15%)
Nov 09, 2017 75.90 76.41 75.35 76.02 203,966 -0.52(-0.68%)
Nov 08, 2017 76.11 76.61 75.74 76.54 219,763 +0.42(+0.55%)
Nov 07, 2017 76.86 77.11 75.91 76.12 222,649 -0.80(-1.04%)
Nov 06, 2017 76.65 77.14 76.65 76.92 195,071 +0.13(+0.17%)
Nov 03, 2017 77.08 77.08 76.60 76.78 149,904 -0.45(-0.58%)
Nov 02, 2017 77.24 77.46 76.69 77.23 163,512 -0.22(-0.28%)
Nov 01, 2017 78.51 78.56 76.84 77.45 165,721 -0.47(-0.60%)
Oct 31, 2017 77.21 78.18 77.21 77.92 137,829 +0.86(+1.11%)
Oct 30, 2017 78.01 78.01 76.61 77.06 203,414 -1.05(-1.34%)
Oct 27, 2017 77.59 78.11 77.20 78.11 144,562 +0.62(+0.80%)
Oct 26, 2017 77.48 77.72 77.35 77.49 296,840 +0.27(+0.35%)
Oct 25, 2017 77.80 77.80 76.67 77.22 171,858 -0.50(-0.64%)
Oct 24, 2017 77.66 78.03 77.66 77.72 202,223 +0.23(+0.30%)
Oct 23, 2017 78.12 78.12 77.41 77.49 240,659 -0.40(-0.51%)
Oct 20, 2017 77.95 78.09 77.79 77.88 163,534 +0.38(+0.50%)
Oct 19, 2017 77.20 77.50 76.86 77.50 186,577 -0.10(-0.13%)
Oct 18, 2017 77.34 77.77 77.29 77.60 178,035 +0.44(+0.58%)
Oct 17, 2017 77.37 77.59 77.00 77.15 167,451 -0.19(-0.25%)
Oct 16, 2017 77.80 77.83 77.24 77.35 190,223 -0.05(-0.07%)
Oct 13, 2017 77.95 77.95 77.37 77.40 126,876 -0.20(-0.26%)
Oct 12, 2017 77.60 77.73 77.28 77.60 272,690 -0.04(-0.05%)
Oct 11, 2017 77.78 77.86 77.50 77.64 256,827 -0.12(-0.15%)
Oct 10, 2017 77.99 78.01 77.59 77.75 140,297 +0.12(+0.15%)
Oct 09, 2017 78.06 78.20 77.47 77.64 168,464 -0.33(-0.43%)
Oct 06, 2017 77.83 78.12 77.75 77.97 364,170 +0.02(+0.02%)
Oct 05, 2017 78.26 78.26 77.84 77.95 365,560 +0.05(+0.07%)
Oct 04, 2017 78.36 78.36 77.74 77.90 704,261 -0.35(-0.45%)
Oct 03, 2017 78.32 78.33 77.64 78.25 912,348 +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.