Skip to main content

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

131.03 +1.17 (+0.90%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 128.45 129.86 128.42 129.86 76,793 +2.40(+1.88%)
Mar 26, 2024 128.06 128.31 127.36 127.46 133,412 -0.09(-0.07%)
Mar 25, 2024 127.99 128.73 127.50 127.55 88,534 -0.51(-0.40%)
Mar 22, 2024 129.17 129.51 128.04 128.06 66,590 -1.30(-1.00%)
Mar 21, 2024 128.57 129.66 128.39 129.36 73,650 +1.73(+1.35%)
Mar 20, 2024 125.73 128.28 125.42 127.63 70,971 +1.64(+1.30%)
Mar 19, 2024 124.76 126.28 124.76 125.99 63,987 +0.98(+0.78%)
Mar 18, 2024 125.65 125.78 124.85 125.02 278,403 -0.17(-0.14%)
Mar 15, 2024 124.35 125.37 124.30 125.19 81,297 +0.31(+0.25%)
Mar 14, 2024 126.31 126.31 123.84 124.88 78,811 -1.50(-1.18%)
Mar 13, 2024 126.13 126.87 125.97 126.37 67,333 +0.30(+0.24%)
Mar 12, 2024 126.26 126.49 125.44 126.07 67,229 -0.14(-0.11%)
Mar 11, 2024 126.63 126.97 125.52 126.21 82,671 -0.90(-0.71%)
Mar 08, 2024 128.60 129.14 126.72 127.11 284,179 -0.48(-0.38%)
Mar 07, 2024 127.68 128.40 127.44 127.59 89,028 +1.00(+0.79%)
Mar 06, 2024 127.17 127.17 126.27 126.59 112,076 +0.57(+0.45%)
Mar 05, 2024 126.70 127.35 125.59 126.02 75,174 -1.06(-0.83%)
Mar 04, 2024 128.19 128.41 126.94 127.08 90,728 -0.56(-0.44%)
Mar 01, 2024 127.40 127.82 126.40 127.64 67,997 +0.95(+0.75%)
Feb 29, 2024 127.32 127.67 126.17 126.69 92,217 +0.52(+0.41%)
Feb 28, 2024 126.26 126.93 125.79 126.17 77,627 -1.00(-0.79%)
Feb 27, 2024 126.95 127.37 126.78 127.17 74,101 +0.80(+0.63%)
Feb 26, 2024 125.97 126.77 125.52 126.37 77,185 +0.45(+0.36%)
Feb 23, 2024 125.31 126.46 124.97 125.92 86,704 +0.71(+0.57%)
Feb 22, 2024 125.08 125.46 124.39 125.22 93,768 +0.54(+0.43%)
Feb 21, 2024 124.55 124.69 123.78 124.68 90,266 -0.21(-0.17%)
Feb 20, 2024 124.97 125.35 124.52 124.89 131,847 -1.28(-1.01%)
Feb 16, 2024 126.32 127.60 126.06 126.16 183,489 -1.46(-1.14%)
Feb 15, 2024 126.00 127.87 125.92 127.62 247,941 +2.67(+2.14%)
Feb 14, 2024 124.15 125.34 123.31 124.95 100,372 +2.34(+1.91%)
Feb 13, 2024 124.96 124.96 121.81 122.61 145,835 -4.18(-3.30%)
Feb 12, 2024 125.44 127.33 125.44 126.79 97,089 +1.60(+1.28%)
Feb 09, 2024 123.84 125.25 123.29 125.19 112,159 +1.85(+1.50%)
Feb 08, 2024 121.45 123.42 121.44 123.35 93,881 +1.74(+1.43%)
Feb 07, 2024 121.79 122.17 120.89 121.61 80,363 +0.24(+0.20%)
Feb 06, 2024 120.59 121.59 120.29 121.37 69,757 +0.38(+0.31%)
Feb 05, 2024 121.82 121.82 120.24 120.99 194,503 -1.78(-1.45%)
Feb 02, 2024 122.06 123.42 121.48 122.77 235,383 -0.33(-0.27%)
Feb 01, 2024 122.44 123.17 120.88 123.10 110,032 +1.44(+1.18%)
Jan 31, 2024 124.26 124.87 121.62 121.66 96,102 -2.81(-2.26%)
Jan 30, 2024 124.10 124.94 124.00 124.48 93,999 -0.39(-0.31%)
Jan 29, 2024 123.24 124.93 122.79 124.87 111,280 +1.53(+1.24%)
Jan 26, 2024 123.71 124.10 122.88 123.34 82,142 +0.02(+0.02%)
Jan 25, 2024 123.86 124.31 122.27 123.32 85,345 +0.80(+0.65%)
Jan 24, 2024 124.69 124.75 122.36 122.52 139,486 -1.01(-0.82%)
Jan 23, 2024 125.06 125.31 123.09 123.53 408,592 -0.78(-0.63%)
Jan 22, 2024 123.09 124.52 122.93 124.31 137,428 +2.13(+1.74%)
Jan 19, 2024 121.59 122.18 120.18 122.18 180,963 +1.27(+1.05%)
Jan 18, 2024 120.55 120.99 119.50 120.91 88,460 +1.15(+0.96%)
Jan 17, 2024 119.10 119.91 118.52 119.76 99,688 -0.58(-0.48%)
Jan 16, 2024 120.53 120.94 119.81 120.34 163,832 -0.81(-0.67%)
Jan 12, 2024 122.39 122.59 120.64 121.15 66,770 -0.01(-0.01%)
Jan 11, 2024 121.31 121.54 119.71 121.16 75,581 -0.40(-0.33%)
Jan 10, 2024 121.28 121.62 120.67 121.56 145,305 +0.42(+0.35%)
Jan 09, 2024 120.96 121.46 120.27 121.14 254,132 -1.04(-0.85%)
Jan 08, 2024 120.13 122.20 119.95 122.18 190,120 +1.87(+1.55%)
Jan 05, 2024 120.28 121.70 120.08 120.31 108,703 -0.58(-0.48%)
Jan 04, 2024 121.00 121.96 120.89 120.89 92,507 -0.15(-0.12%)
Jan 03, 2024 123.12 123.12 120.83 121.04 227,315 -2.98(-2.41%)
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.