Skip to main content

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

127.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 114.23 115.35 113.61 115.18 490,607 +1.14(+1.00%)
Jul 28, 2022 112.61 114.18 111.50 114.04 99,743 +1.55(+1.38%)
Jul 27, 2022 110.53 113.03 110.13 112.48 587,010 +2.48(+2.26%)
Jul 26, 2022 109.75 110.36 109.44 110.00 4,291,383 -0.50(-0.45%)
Jul 25, 2022 110.38 110.70 109.48 110.50 140,023 +0.43(+0.39%)
Jul 22, 2022 111.82 111.82 109.05 110.07 158,570 -1.55(-1.39%)
Jul 21, 2022 110.04 111.62 109.41 111.62 152,799 +1.05(+0.95%)
Jul 20, 2022 108.35 110.61 108.00 110.58 168,100 +2.00(+1.85%)
Jul 19, 2022 105.91 108.62 105.78 108.57 105,690 +4.00(+3.82%)
Jul 18, 2022 106.07 106.54 104.26 104.57 93,122 -0.26(-0.25%)
Jul 15, 2022 104.04 105.04 102.75 104.84 141,830 +1.99(+1.94%)
Jul 14, 2022 102.15 102.84 100.97 102.84 135,550 -0.65(-0.62%)
Jul 13, 2022 102.17 103.92 102.05 103.49 160,568 -0.11(-0.10%)
Jul 12, 2022 104.02 104.78 103.01 103.60 151,969 -0.39(-0.38%)
Jul 11, 2022 104.98 104.99 103.83 103.99 271,248 -1.56(-1.47%)
Jul 08, 2022 105.42 106.27 104.77 105.54 166,410 -0.45(-0.42%)
Jul 07, 2022 104.74 106.05 104.74 105.99 111,520 +2.20(+2.12%)
Jul 06, 2022 104.47 104.86 102.88 103.79 338,085 -0.92(-0.88%)
Jul 05, 2022 102.19 104.71 101.35 104.71 214,136 +0.96(+0.92%)
Jul 01, 2022 102.72 103.94 101.76 103.75 135,501 +0.80(+0.78%)
Jun 30, 2022 102.07 104.11 101.51 102.95 128,341 -0.86(-0.83%)
Jun 29, 2022 104.55 104.55 102.64 103.81 148,070 -0.81(-0.78%)
Jun 28, 2022 107.02 107.52 104.57 104.62 114,361 -1.65(-1.55%)
Jun 27, 2022 105.85 106.94 105.26 106.28 156,824 +0.72(+0.69%)
Jun 24, 2022 103.17 105.55 103.17 105.55 159,247 +3.10(+3.02%)
Jun 23, 2022 101.14 102.58 100.68 102.45 137,205 +1.58(+1.57%)
Jun 22, 2022 99.88 101.57 99.80 100.87 190,673 -0.32(-0.32%)
Jun 21, 2022 100.83 102.12 100.33 101.19 440,013 +1.58(+1.59%)
Jun 17, 2022 99.14 101.00 98.87 99.61 219,210 +0.77(+0.78%)
Jun 16, 2022 101.52 101.67 98.21 98.84 206,109 -5.11(-4.92%)
Jun 15, 2022 104.06 105.34 102.59 103.95 180,557 +1.00(+0.97%)
Jun 14, 2022 103.49 103.74 102.04 102.95 260,900 -0.17(-0.16%)
Jun 13, 2022 105.39 105.69 102.56 103.12 205,164 -4.88(-4.52%)
Jun 10, 2022 109.17 109.66 107.42 108.00 135,872 -2.82(-2.55%)
Jun 09, 2022 112.41 112.76 110.74 110.82 109,303 -2.28(-2.02%)
Jun 08, 2022 114.73 114.73 112.56 113.10 73,045 -1.93(-1.68%)
Jun 07, 2022 112.64 115.06 112.36 115.03 100,193 +1.35(+1.18%)
Jun 06, 2022 113.90 114.19 113.09 113.69 112,904 +0.59(+0.53%)
Jun 03, 2022 113.20 113.41 112.39 113.09 133,075 -1.25(-1.09%)
Jun 02, 2022 112.14 114.34 111.55 114.34 161,209 +2.68(+2.40%)
Jun 01, 2022 112.55 112.82 110.07 111.66 128,904 -0.54(-0.48%)
May 31, 2022 112.83 113.25 111.41 112.19 111,058 -1.13(-1.00%)
May 27, 2022 110.98 113.37 110.98 113.33 119,503 +3.04(+2.76%)
May 26, 2022 108.31 110.83 108.31 110.28 118,689 +2.66(+2.48%)
May 25, 2022 104.83 108.34 104.83 107.62 110,643 +2.33(+2.21%)
May 24, 2022 106.02 106.06 103.53 105.29 116,546 -1.68(-1.57%)
May 23, 2022 107.00 107.35 105.49 106.97 176,377 +1.10(+1.04%)
May 20, 2022 107.52 107.52 103.34 105.86 155,569 -0.20(-0.19%)
May 19, 2022 105.36 107.39 105.05 106.07 172,718 +0.11(+0.10%)
May 18, 2022 108.66 108.98 105.16 105.96 497,115 -4.58(-4.14%)
May 17, 2022 109.13 110.54 108.50 110.54 135,846 +3.20(+2.98%)
May 16, 2022 107.89 108.59 106.83 107.34 167,472 -0.80(-0.74%)
May 13, 2022 106.42 108.96 106.42 108.14 135,390 +3.04(+2.90%)
May 12, 2022 103.03 105.81 102.71 105.09 224,717 +1.53(+1.48%)
May 11, 2022 105.86 107.88 103.39 103.56 316,619 -2.37(-2.24%)
May 10, 2022 107.49 108.25 103.85 105.93 286,854 -0.24(-0.23%)
May 09, 2022 108.05 108.69 105.77 106.17 264,293 -3.50(-3.19%)
May 06, 2022 110.61 111.12 108.50 109.68 137,172 -1.37(-1.23%)
May 05, 2022 114.50 114.50 109.85 111.04 136,550 -4.78(-4.13%)
May 04, 2022 113.24 116.13 111.62 115.83 135,601 +3.18(+2.82%)
May 03, 2022 111.57 113.15 111.07 112.64 153,132 +1.06(+0.95%)
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.