Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Smallcap 600 Growth Ishares ETF
(NQ:
IJT
)
128.11
-1.55 (-1.20%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
126.46
126.46
124.57
124.60
74,341
-2.41(-1.90%)
Apr 29, 2024
126.64
127.14
126.47
127.01
72,042
+0.92(+0.73%)
Apr 26, 2024
125.38
126.38
125.22
126.09
191,629
+1.03(+0.82%)
Apr 25, 2024
124.07
125.24
123.36
125.06
92,008
-0.31(-0.25%)
Apr 24, 2024
125.50
126.24
124.89
125.37
57,678
-0.35(-0.28%)
Apr 23, 2024
123.36
126.09
123.25
125.72
221,055
+2.36(+1.91%)
Apr 22, 2024
123.24
124.05
122.44
123.36
81,179
+1.15(+0.94%)
Apr 19, 2024
121.29
122.83
121.20
122.21
191,322
+0.64(+0.53%)
Apr 18, 2024
122.14
123.30
121.31
121.57
96,466
-0.27(-0.22%)
Apr 17, 2024
123.78
123.81
121.79
121.84
102,647
-1.26(-1.02%)
Apr 16, 2024
122.77
123.72
122.00
123.10
97,230
-0.55(-0.44%)
Apr 15, 2024
125.56
125.82
123.14
123.65
62,475
-1.13(-0.91%)
Apr 12, 2024
125.85
126.37
124.24
124.78
68,268
-1.80(-1.42%)
Apr 11, 2024
126.61
126.72
125.46
126.58
47,426
+0.73(+0.58%)
Apr 10, 2024
126.69
127.11
125.30
125.85
104,583
-3.49(-2.70%)
Apr 09, 2024
129.62
129.70
128.15
129.34
64,990
+0.33(+0.26%)
Apr 08, 2024
129.13
129.42
128.57
129.01
54,875
+0.65(+0.51%)
Apr 05, 2024
127.44
128.82
127.44
128.36
102,871
+0.70(+0.55%)
Apr 04, 2024
129.61
130.00
127.23
127.66
85,677
-0.95(-0.74%)
Apr 03, 2024
127.10
128.92
127.10
128.61
98,387
+1.00(+0.78%)
Apr 02, 2024
128.35
128.62
126.72
127.61
181,055
-2.21(-1.70%)
Apr 01, 2024
131.15
131.15
129.59
129.82
84,168
-0.91(-0.70%)
Mar 28, 2024
130.38
131.48
130.16
130.73
97,970
+0.87(+0.67%)
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%)
Jan 02, 2024
124.10
124.92
123.33
124.03
179,989
-0.90(-0.72%)
Dec 29, 2023
126.41
126.58
124.93
124.93
93,239
-1.61(-1.27%)
Dec 28, 2023
126.72
126.90
126.05
126.53
95,501
-0.51(-0.40%)
Dec 27, 2023
127.03
127.48
126.49
127.04
291,900
+0.50(+0.39%)
Dec 26, 2023
125.48
126.76
125.41
126.54
98,816
+1.28(+1.02%)
Dec 22, 2023
125.19
125.86
124.57
125.27
173,788
+0.84(+0.67%)
Dec 21, 2023
124.09
124.59
123.31
124.43
171,645
+1.96(+1.60%)
Dec 20, 2023
124.55
125.83
122.47
122.47
164,590
-2.25(-1.81%)
Dec 19, 2023
122.92
124.86
122.92
124.72
149,098
+2.68(+2.20%)
Dec 18, 2023
122.43
122.78
121.80
122.04
246,684
+0.36(+0.30%)
Dec 15, 2023
122.89
123.24
121.26
121.69
181,434
-0.95(-0.77%)
Dec 14, 2023
121.47
123.32
121.47
122.63
139,259
+2.97(+2.48%)
Dec 13, 2023
115.91
119.69
115.39
119.66
102,560
+3.66(+3.16%)
Dec 12, 2023
116.05
116.33
115.30
116.00
95,003
-0.10(-0.09%)
Dec 11, 2023
115.31
116.18
115.31
116.10
105,027
+0.54(+0.47%)
Dec 08, 2023
114.65
116.04
114.65
115.56
152,021
+0.72(+0.62%)
Dec 07, 2023
113.87
114.87
113.52
114.84
102,667
+1.03(+0.90%)
Dec 06, 2023
114.85
116.07
113.65
113.82
88,207
-0.20(-0.17%)
Dec 05, 2023
114.91
114.91
113.78
114.02
80,122
-1.48(-1.28%)
Dec 04, 2023
113.49
115.60
113.49
115.50
146,785
+1.42(+1.25%)
Dec 01, 2023
111.29
114.22
111.01
114.08
120,874
+2.70(+2.42%)
Nov 30, 2023
111.41
111.73
110.77
111.38
68,898
+0.43(+0.39%)
Nov 29, 2023
111.48
112.67
110.83
110.95
87,701
+0.16(+0.14%)
Nov 28, 2023
111.40
111.68
110.58
110.79
73,109
-0.82(-0.73%)
Nov 27, 2023
111.49
111.90
111.06
111.61
228,765
-0.43(-0.38%)
Nov 24, 2023
111.61
112.26
111.56
112.03
22,312
+0.53(+0.47%)
Nov 22, 2023
111.32
112.24
111.11
111.51
119,788
+0.67(+0.60%)
Nov 21, 2023
111.64
111.64
110.81
110.84
116,918
-1.16(-1.03%)
Nov 20, 2023
111.49
112.15
111.15
111.99
119,901
+0.45(+0.40%)
Nov 17, 2023
111.20
111.91
111.20
111.55
122,255
+1.02(+0.92%)
Nov 16, 2023
111.72
111.89
110.11
110.53
116,494
-1.50(-1.34%)
Nov 15, 2023
112.24
113.70
111.83
112.03
482,644
-0.08(-0.07%)
Nov 14, 2023
109.39
112.11
109.39
112.11
159,851
+5.62(+5.27%)
Nov 13, 2023
105.68
106.80
105.58
106.50
132,717
+0.08(+0.08%)
Nov 10, 2023
105.69
106.62
105.08
106.42
112,005
+1.27(+1.20%)
Nov 09, 2023
106.69
106.73
104.87
105.15
177,314
-1.04(-0.98%)
Nov 08, 2023
107.27
107.41
105.88
106.19
107,572
-1.01(-0.94%)
Nov 07, 2023
107.59
107.81
106.96
107.19
90,970
-0.75(-0.69%)
Nov 06, 2023
108.81
108.81
107.43
107.94
116,436
-0.84(-0.77%)
Nov 03, 2023
107.85
109.58
107.85
108.78
145,660
+2.44(+2.30%)
Nov 02, 2023
105.07
106.34
105.05
106.34
95,956
+2.24(+2.15%)
Nov 01, 2023
103.36
104.12
102.58
104.09
135,137
+0.45(+0.43%)
Oct 31, 2023
102.87
103.83
102.78
103.65
339,199
+0.69(+0.67%)
Oct 30, 2023
103.33
103.62
102.29
102.96
115,097
+0.29(+0.28%)
Oct 27, 2023
103.34
103.64
102.23
102.67
143,658
-0.52(-0.50%)
Oct 26, 2023
103.47
104.43
102.83
103.19
128,663
-0.12(-0.12%)
Oct 25, 2023
103.64
103.96
103.06
103.31
96,110
-1.02(-0.97%)
Oct 24, 2023
104.22
104.80
103.72
104.32
151,576
+0.82(+0.79%)
Oct 23, 2023
104.05
104.98
103.51
103.51
126,846
-0.84(-0.80%)
Oct 20, 2023
105.55
105.73
104.31
104.34
105,049
-1.23(-1.17%)
Oct 19, 2023
107.27
107.53
105.50
105.58
83,870
-1.63(-1.52%)
Oct 18, 2023
108.40
108.54
107.07
107.21
107,239
-2.09(-1.91%)
Oct 17, 2023
107.52
110.15
107.52
109.31
72,155
+1.02(+0.94%)
Oct 16, 2023
107.34
108.46
107.26
108.29
78,546
+1.68(+1.58%)
Oct 13, 2023
108.36
108.36
106.53
106.61
128,886
-1.20(-1.11%)
Oct 12, 2023
109.89
109.89
107.52
107.80
57,255
-1.98(-1.81%)
Oct 11, 2023
110.08
110.47
109.08
109.78
54,694
-0.05(-0.05%)
Oct 10, 2023
108.90
110.57
108.90
109.83
96,243
+1.08(+0.99%)
Oct 09, 2023
107.35
108.98
107.10
108.76
86,133
+0.90(+0.83%)
Oct 06, 2023
106.19
108.47
105.92
107.86
101,825
+1.03(+0.96%)
Oct 05, 2023
106.46
107.15
106.16
106.83
111,412
+0.12(+0.11%)
Oct 04, 2023
106.69
107.08
105.65
106.72
91,244
+0.03(+0.03%)
Oct 03, 2023
107.34
107.79
106.23
106.69
97,122
-1.38(-1.28%)
Oct 02, 2023
109.22
109.33
107.40
108.07
135,752
-1.18(-1.08%)
Sep 29, 2023
111.15
111.15
109.14
109.25
74,301
-1.09(-0.98%)
Sep 28, 2023
109.17
110.95
109.17
110.33
95,748
+1.23(+1.12%)
Sep 27, 2023
108.45
109.67
108.45
109.11
77,434
+1.17(+1.08%)
Sep 26, 2023
108.45
109.25
107.87
107.94
77,319
-1.34(-1.22%)
Sep 25, 2023
108.21
109.34
108.94
109.28
69,859
+0.73(+0.67%)
Sep 22, 2023
108.97
109.44
108.53
108.55
87,338
-0.11(-0.10%)
Sep 21, 2023
109.54
109.54
108.62
108.66
92,252
-1.57(-1.42%)
Sep 20, 2023
111.75
112.27
110.21
110.23
63,509
-1.08(-0.97%)
Sep 19, 2023
111.84
112.36
110.97
111.31
68,112
-0.51(-0.45%)
Sep 18, 2023
112.13
112.46
111.79
111.82
53,632
-0.43(-0.38%)
Sep 15, 2023
113.23
113.23
111.61
112.25
52,313
-1.22(-1.08%)
Sep 14, 2023
112.66
113.55
112.66
113.47
68,549
+1.48(+1.32%)
Sep 13, 2023
112.62
112.82
111.64
111.99
54,233
-0.47(-0.42%)
Sep 12, 2023
112.45
112.94
112.23
112.45
64,000
-0.07(-0.06%)
Sep 11, 2023
113.04
113.53
112.45
112.52
72,722
+0.13(+0.11%)
Sep 08, 2023
113.01
113.01
112.25
112.39
41,487
-0.45(-0.40%)
Sep 07, 2023
113.09
113.32
112.28
112.84
69,423
-0.89(-0.79%)
Sep 06, 2023
113.90
114.92
113.14
113.73
50,856
-0.14(-0.12%)
Sep 05, 2023
116.33
116.33
113.77
113.87
69,848
-3.13(-2.67%)
Sep 01, 2023
116.77
117.59
116.65
117.00
60,677
+1.24(+1.07%)
Aug 31, 2023
116.19
116.77
115.76
115.76
52,110
-0.23(-0.20%)
Aug 30, 2023
115.31
116.41
114.99
115.99
63,536
+0.66(+0.57%)
Aug 29, 2023
113.69
115.40
113.29
115.33
76,099
+1.51(+1.33%)
Aug 28, 2023
113.52
114.35
113.52
113.82
66,004
+0.78(+0.69%)
Aug 25, 2023
113.15
113.61
111.56
113.04
179,572
+0.47(+0.41%)
Aug 24, 2023
113.56
114.25
112.54
112.57
84,944
-1.24(-1.09%)
Aug 23, 2023
113.03
114.07
112.62
113.81
37,230
+1.16(+1.03%)
Aug 22, 2023
113.22
113.45
112.34
112.65
64,601
+0.10(+0.09%)
Aug 21, 2023
112.88
112.88
111.99
112.55
51,121
-0.15(-0.13%)
Aug 18, 2023
111.29
113.10
111.28
112.70
41,911
+0.66(+0.59%)
Aug 17, 2023
113.58
113.89
112.04
112.04
68,107
-1.35(-1.19%)
Aug 16, 2023
114.45
115.22
113.39
113.39
85,879
-1.29(-1.13%)
Aug 15, 2023
115.25
115.25
114.53
114.68
201,155
-1.17(-1.01%)
Aug 14, 2023
115.58
115.91
114.92
115.85
45,787
-0.34(-0.29%)
Aug 11, 2023
115.78
116.63
115.78
116.19
256,353
-0.18(-0.15%)
Aug 10, 2023
117.32
118.16
116.00
116.36
67,664
-0.26(-0.22%)
Aug 09, 2023
117.42
117.42
116.11
116.62
64,800
-0.85(-0.73%)
Aug 08, 2023
116.97
117.60
115.95
117.47
48,775
-0.84(-0.71%)
Aug 07, 2023
117.99
118.42
117.52
118.32
45,636
+0.54(+0.46%)
Aug 04, 2023
118.16
118.96
117.60
117.78
39,072
-0.30(-0.25%)
Aug 03, 2023
117.88
118.53
117.14
118.08
46,326
-0.34(-0.28%)
Aug 02, 2023
118.38
118.67
117.88
118.42
213,876
-0.73(-0.62%)
Aug 01, 2023
119.10
119.30
118.17
119.15
372,473
-0.78(-0.65%)
Jul 31, 2023
119.00
119.96
118.89
119.94
112,059
+1.14(+0.96%)
Jul 28, 2023
118.56
119.04
118.39
118.80
207,628
+1.20(+1.02%)
Jul 27, 2023
118.99
119.58
117.28
117.59
95,952
-1.11(-0.94%)
Jul 26, 2023
117.99
119.04
117.72
118.71
195,707
+0.36(+0.30%)
Jul 25, 2023
117.88
118.93
117.88
118.35
214,889
+0.15(+0.13%)
Jul 24, 2023
117.90
118.71
117.58
118.20
206,222
+0.43(+0.36%)
Jul 21, 2023
118.59
118.59
117.58
117.77
65,742
-0.10(-0.08%)
Jul 20, 2023
118.65
119.09
117.49
117.87
149,714
-0.94(-0.79%)
Jul 19, 2023
119.16
119.34
118.52
118.81
117,999
+0.00(+0.00%)
Jul 18, 2023
117.23
118.86
117.20
118.81
62,354
+1.54(+1.31%)
Jul 17, 2023
116.05
117.65
116.00
117.28
91,199
+1.17(+1.01%)
Jul 14, 2023
116.82
116.82
115.34
116.11
82,650
-0.82(-0.70%)
Jul 13, 2023
116.61
117.04
116.12
116.93
55,189
+0.80(+0.69%)
Jul 12, 2023
116.25
116.57
115.88
116.13
79,245
+1.31(+1.14%)
Jul 11, 2023
114.24
114.92
114.03
114.82
69,906
+0.81(+0.71%)
Jul 10, 2023
112.46
114.13
112.13
114.00
158,350
+1.54(+1.37%)
Jul 07, 2023
111.44
113.31
111.44
112.46
87,115
+0.95(+0.85%)
Jul 06, 2023
111.88
111.89
110.51
111.51
109,134
-1.52(-1.34%)
Jul 05, 2023
114.04
114.04
113.00
113.03
92,715
-1.70(-1.48%)
Jul 03, 2023
114.03
115.00
114.03
114.73
99,887
+0.66(+0.58%)
Jun 30, 2023
114.66
115.07
114.06
114.06
86,238
+0.00(+0.00%)
Jun 29, 2023
112.39
114.13
112.39
114.06
72,274
+1.88(+1.67%)
Jun 28, 2023
111.59
112.33
111.15
112.19
60,667
+0.35(+0.31%)
Jun 27, 2023
110.57
112.15
110.08
111.84
69,126
+1.65(+1.49%)
Jun 26, 2023
109.70
111.08
109.70
110.19
104,670
+0.55(+0.50%)
Jun 23, 2023
110.47
111.12
109.54
109.64
88,212
-2.00(-1.79%)
Jun 22, 2023
112.10
112.10
111.15
111.64
67,691
-0.86(-0.77%)
Jun 21, 2023
112.04
113.18
111.66
112.50
75,979
-0.07(-0.06%)
Jun 20, 2023
112.67
112.88
112.08
112.57
71,844
-0.55(-0.48%)
Jun 16, 2023
114.02
114.02
112.25
113.12
93,991
-0.41(-0.36%)
Jun 15, 2023
112.28
113.58
112.25
113.53
117,126
+8.39(+7.98%)
May 08, 2023
105.98
106.25
104.77
105.14
72,590
-0.56(-0.53%)
May 05, 2023
104.77
105.99
104.77
105.69
90,572
+2.42(+2.35%)
May 04, 2023
103.49
103.70
102.31
103.27
96,300
-0.89(-0.86%)
May 03, 2023
104.36
105.77
104.14
104.16
73,447
+0.22(+0.21%)
May 02, 2023
105.23
105.23
102.87
103.94
65,583
-1.78(-1.68%)
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
.