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

126.71 USD -0.22 (-0.17%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 127.32 128.63 124.78 126.71 544,759 -0.22(-0.17%)
Feb 25, 2021 131.73 131.97 126.61 126.93 196,455 -4.74(-3.60%)
Feb 24, 2021 128.46 131.79 128.22 131.67 409,823 +3.45(+2.69%)
Feb 23, 2021 128.15 128.86 125.47 128.22 3,101,522 -2.03(-1.56%)
Feb 22, 2021 130.21 131.38 129.51 130.25 345,829 -0.75(-0.57%)
Feb 19, 2021 130.21 131.93 129.91 131.00 128,400 +1.77(+1.37%)
Feb 18, 2021 130.37 130.70 128.54 129.23 154,245 -2.26(-1.72%)
Feb 17, 2021 131.34 131.87 129.63 131.49 160,894 -0.91(-0.69%)
Feb 16, 2021 134.43 134.85 132.17 132.40 169,631 -1.14(-0.85%)
Feb 12, 2021 133.13 133.76 132.26 133.54 162,800 +0.26(+0.20%)
Feb 11, 2021 133.83 134.40 131.16 133.28 135,730 +0.42(+0.32%)
Feb 10, 2021 134.57 134.68 131.75 132.86 447,994 -0.87(-0.65%)
Feb 09, 2021 132.29 134.36 132.02 133.73 3,410,153 +1.40(+1.06%)
Feb 08, 2021 129.91 132.45 129.84 132.33 188,212 +3.88(+3.02%)
Feb 05, 2021 127.62 128.60 126.98 128.45 453,900 +1.94(+1.53%)
Feb 04, 2021 125.14 126.61 125.02 126.51 867,134 +2.02(+1.62%)
Feb 03, 2021 124.71 125.03 123.27 124.49 610,272 +0.06(+0.05%)
Feb 02, 2021 124.59 125.08 123.30 124.43 227,495 +0.69(+0.56%)
Feb 01, 2021 122.25 124.08 120.62 123.74 226,251 +2.46(+2.03%)
Jan 29, 2021 124.50 124.67 120.70 121.28 276,900 -1.78(-1.45%)
Jan 28, 2021 125.53 126.75 122.37 123.06 180,660 -2.36(-1.88%)
Jan 27, 2021 124.75 126.96 123.77 125.42 319,797 -0.63(-0.50%)
Jan 26, 2021 126.91 127.24 125.12 126.05 157,869 -0.29(-0.23%)
Jan 25, 2021 126.15 129.08 125.06 126.34 815,209 +0.59(+0.47%)
Jan 22, 2021 123.24 125.92 122.91 125.75 149,300 +1.37(+1.10%)
Jan 21, 2021 125.59 125.92 124.12 124.38 218,198 -0.96(-0.77%)
Jan 20, 2021 125.22 126.27 124.54 125.34 235,214 +0.72(+0.58%)
Jan 19, 2021 124.22 124.77 123.77 124.62 195,450 +1.77(+1.44%)
Jan 15, 2021 123.70 124.00 121.81 122.85 398,500 -2.19(-1.75%)
Jan 14, 2021 123.26 125.62 123.22 125.04 325,057 +2.72(+2.22%)
Jan 13, 2021 123.26 123.47 122.15 122.32 220,047 -0.92(-0.75%)
Jan 12, 2021 121.95 123.31 121.95 123.24 259,556 +1.56(+1.28%)
Jan 11, 2021 119.98 121.82 119.98 121.68 167,785 +0.45(+0.37%)
Jan 08, 2021 122.88 122.88 119.98 121.23 225,400 -0.77(-0.63%)
Jan 07, 2021 120.73 122.21 120.50 122.00 398,366 +2.00(+1.67%)
Jan 06, 2021 115.98 121.11 115.98 120.00 856,429 +4.49(+3.89%)
Jan 05, 2021 112.95 116.10 112.95 115.51 683,090 +2.29(+2.02%)
Jan 04, 2021 115.11 115.30 111.69 113.22 2,377,441 -0.96(-0.84%)
Dec 31, 2020 114.18 114.18 114.18 223,809 -0.12(-0.10%)
Dec 30, 2020 113.60 114.83 113.60 114.30 223,809 +1.10(+0.97%)
Dec 29, 2020 115.63 115.64 112.46 113.20 109,021 -2.02(-1.75%)
Dec 28, 2020 116.47 116.47 115.08 115.22 339,809 -0.09(-0.08%)
Dec 24, 2020 115.52 115.78 114.68 115.31 32,200 +0.05(+0.04%)
Dec 23, 2020 115.17 115.76 115.01 115.26 208,790 +0.59(+0.51%)
Dec 22, 2020 113.93 114.88 113.66 114.67 180,545 +1.15(+1.01%)
Dec 21, 2020 112.23 113.75 111.31 113.52 281,661 +0.19(+0.17%)
Dec 18, 2020 114.26 114.96 113.30 113.33 92,100 -0.64(-0.56%)
Dec 17, 2020 113.08 113.97 112.76 113.97 93,342 +1.49(+1.32%)
Dec 16, 2020 113.42 113.42 112.06 112.48 98,641 -0.44(-0.39%)
Dec 15, 2020 111.14 113.03 110.82 112.92 135,455 +2.48(+2.25%)
Dec 14, 2020 110.84 111.58 110.14 110.44 102,297 +0.41(+0.37%)
Dec 11, 2020 109.74 110.84 109.11 110.03 97,700 -0.36(-0.33%)
Dec 10, 2020 109.22 110.65 109.01 110.39 170,135 +0.55(+0.50%)
Dec 09, 2020 110.98 111.52 109.32 109.84 119,169 -0.27(-0.25%)
Dec 08, 2020 108.62 110.27 108.62 110.11 125,315 +0.85(+0.78%)
Dec 07, 2020 109.19 109.36 108.63 109.26 114,228 +0.06(+0.05%)
Dec 04, 2020 107.49 109.38 107.49 109.20 139,700 +2.26(+2.11%)
Dec 03, 2020 106.62 107.57 106.34 106.94 142,827 +0.78(+0.73%)
Dec 02, 2020 105.75 106.46 105.35 106.16 87,375 +0.13(+0.12%)
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.