S&P Small-Cap 600 Growth Ishares ETF (NQ: IJT )

122.39 +2.39 (+1.99%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 120.70 122.39 120.23 122.39 75,634 +2.39(+1.99%)
Aug 11, 2022 120.42 121.44 119.77 120.00 105,643 +0.72(+0.60%)
Aug 10, 2022 118.59 119.63 118.05 119.28 118,740 +2.72(+2.33%)
Aug 09, 2022 118.42 118.42 115.98 116.56 118,794 -2.25(-1.89%)
Aug 08, 2022 118.92 120.10 118.39 118.81 159,895 +0.50(+0.42%)
Aug 05, 2022 117.07 118.68 116.80 118.31 103,548 +0.41(+0.35%)
Aug 04, 2022 118.72 118.82 117.35 117.90 138,056 -0.83(-0.70%)
Aug 03, 2022 117.58 118.91 117.36 118.73 264,662 +1.48(+1.26%)
Aug 02, 2022 117.66 118.51 116.72 117.25 342,929 -0.67(-0.57%)
Aug 01, 2022 117.26 118.63 116.17 117.92 460,404 +0.09(+0.08%)
Jul 29, 2022 116.86 118.00 116.22 117.83 479,573 +1.17(+1.00%)
Jul 28, 2022 115.20 116.81 114.06 116.66 97,500 +1.59(+1.38%)
Jul 27, 2022 113.07 115.63 112.66 115.07 573,808 +2.54(+2.26%)
Jul 26, 2022 112.28 112.90 111.96 112.53 4,194,867 -0.51(-0.45%)
Jul 25, 2022 112.92 113.25 112.00 113.04 136,874 +0.44(+0.39%)
Jul 22, 2022 114.39 114.39 111.56 112.60 155,004 -1.59(-1.39%)
Jul 21, 2022 112.57 114.19 111.93 114.19 149,363 +1.07(+0.95%)
Jul 20, 2022 110.84 113.16 110.48 113.12 164,320 +2.05(+1.85%)
Jul 19, 2022 108.35 111.11 108.22 111.07 103,313 +4.09(+3.82%)
Jul 18, 2022 108.51 108.99 106.66 106.98 91,028 -0.27(-0.25%)
Jul 15, 2022 106.43 107.46 105.11 107.25 138,641 +2.04(+1.94%)
Jul 14, 2022 104.50 105.21 103.29 105.21 132,502 -0.66(-0.62%)
Jul 13, 2022 104.52 106.31 104.40 105.87 156,957 -0.11(-0.10%)
Jul 12, 2022 106.41 107.19 105.38 105.98 148,552 -0.40(-0.38%)
Jul 11, 2022 107.40 107.41 106.22 106.38 265,148 -1.59(-1.47%)
Jul 08, 2022 107.84 108.71 107.18 107.97 162,668 -0.46(-0.42%)
Jul 07, 2022 107.15 108.49 107.15 108.43 109,012 +2.25(+2.12%)
Jul 06, 2022 106.87 107.27 105.25 106.18 330,482 -0.94(-0.88%)
Jul 05, 2022 104.54 107.12 103.68 107.12 209,320 +0.98(+0.92%)
Jul 01, 2022 105.08 106.33 104.10 106.14 132,454 +0.82(+0.78%)
Jun 30, 2022 104.42 106.51 103.85 105.32 125,455 -0.88(-0.83%)
Jun 29, 2022 106.95 106.95 105.00 106.20 144,740 -0.83(-0.78%)
Jun 28, 2022 109.48 109.99 106.98 107.03 111,789 -1.69(-1.55%)
Jun 27, 2022 108.29 109.39 107.68 108.72 153,297 +0.74(+0.69%)
Jun 24, 2022 105.54 107.98 105.54 107.98 155,666 +3.17(+3.02%)
Jun 23, 2022 103.47 104.94 103.00 104.81 134,120 +1.62(+1.57%)
Jun 22, 2022 102.18 103.91 102.10 103.19 186,385 -0.33(-0.32%)
Jun 21, 2022 103.15 104.47 102.64 103.52 430,117 +1.62(+1.59%)
Jun 17, 2022 101.42 103.32 101.14 101.90 214,280 +0.79(+0.78%)
Jun 16, 2022 103.86 104.01 100.47 101.11 201,474 -5.23(-4.92%)
Jun 15, 2022 106.45 107.76 104.95 106.34 176,497 +1.02(+0.97%)
Jun 14, 2022 105.87 106.13 104.39 105.32 255,033 -0.17(-0.16%)
Jun 13, 2022 107.81 108.12 104.92 105.49 200,550 -4.99(-4.52%)
Jun 10, 2022 111.68 112.18 109.89 110.48 132,817 -2.89(-2.55%)
Jun 09, 2022 115.00 115.35 113.29 113.37 106,845 -2.55(-2.20%)
Jun 08, 2022 117.59 117.59 115.36 115.92 71,270 -1.98(-1.68%)
Jun 07, 2022 115.45 117.93 115.16 117.90 97,758 +1.38(+1.18%)
Jun 06, 2022 116.74 117.03 115.91 116.52 110,160 +0.61(+0.53%)
Jun 03, 2022 116.02 116.23 115.19 115.91 129,841 -1.28(-1.09%)
Jun 02, 2022 114.93 117.19 114.33 117.19 157,291 +2.75(+2.40%)
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.