Indicators

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

131.43 +1.22 (+0.94%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.99	79.37	77.98	78.98	282,730	-0.70(-0.88%)
May 28, 2020	82.58	82.82	79.38	79.69	611,138	-2.36(-2.87%)
May 27, 2020	80.47	82.22	79.13	82.05	2,458,070	+2.77(+3.49%)
May 26, 2020	79.16	79.85	79.00	79.28	181,943	+2.79(+3.64%)
May 22, 2020	76.05	76.55	75.50	76.49	131,719	+0.53(+0.70%)
May 21, 2020	75.89	76.47	75.28	75.96	159,293	-0.03(-0.04%)
May 20, 2020	75.14	76.46	74.86	75.99	171,783	+2.24(+3.03%)
May 19, 2020	75.08	75.63	73.75	73.75	210,179	-1.32(-1.76%)
May 18, 2020	73.15	75.44	73.12	75.07	322,027	+4.66(+6.62%)
May 15, 2020	68.61	70.72	68.40	70.41	183,785	+1.08(+1.56%)
May 14, 2020	67.95	69.37	66.03	69.33	345,186	+0.21(+0.30%)
May 13, 2020	71.17	71.40	68.07	69.12	356,019	-2.64(-3.67%)
May 12, 2020	74.73	74.73	71.70	71.76	189,964	-2.85(-3.82%)
May 11, 2020	74.57	75.32	73.50	74.61	210,079	-0.97(-1.28%)
May 08, 2020	73.86	75.58	73.86	75.58	257,424	+2.74(+3.76%)
May 07, 2020	72.80	73.27	72.35	72.84	158,787	+0.83(+1.16%)
May 06, 2020	72.86	73.40	71.86	72.00	192,833	-0.38(-0.52%)
May 05, 2020	72.63	73.97	72.13	72.38	360,713	+0.70(+0.98%)
May 04, 2020	70.94	71.71	70.05	71.68	199,878	-0.21(-0.30%)

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.