Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iShares S&P SmallCap 600 Growth ETF (NQ:IJT)

140.30 -1.13 (-0.80%)

Official Closing Price Updated: 4:15 PM EDT, Sep 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2025	141.71	141.71	140.25	141.43	65,242	+0.04(+0.03%)
Sep 05, 2025	142.17	142.98	140.22	141.39	75,482	-0.07(-0.05%)
Sep 04, 2025	140.00	141.47	139.66	141.46	71,086	+1.65(+1.18%)
Sep 03, 2025	139.74	140.34	138.98	139.81	79,703	-0.17(-0.12%)
Sep 02, 2025	139.31	140.15	138.86	139.98	194,086	-0.99(-0.70%)
Aug 29, 2025	141.79	142.08	140.58	140.97	102,326	-0.77(-0.54%)
Aug 28, 2025	142.28	142.28	141.19	141.74	55,339	-0.20(-0.14%)
Aug 27, 2025	140.62	141.99	140.62	141.94	56,079	+1.03(+0.73%)
Aug 26, 2025	140.18	141.33	140.18	140.91	65,315	+0.75(+0.54%)
Aug 25, 2025	141.49	141.59	140.16	140.16	69,811	-1.66(-1.17%)
Aug 22, 2025	137.55	142.16	137.55	141.82	226,777	+4.77(+3.48%)
Aug 21, 2025	136.43	137.16	136.01	137.05	45,769	+0.07(+0.05%)
Aug 20, 2025	136.91	137.35	136.13	136.98	54,608	-0.49(-0.36%)
Aug 19, 2025	137.89	138.66	136.98	137.47	79,816	-0.28(-0.20%)
Aug 18, 2025	137.16	138.04	137.16	137.75	372,774	+0.34(+0.25%)
Aug 15, 2025	138.27	138.67	136.93	137.41	68,917	-0.87(-0.63%)
Aug 14, 2025	138.93	138.93	137.31	138.28	109,071	-2.23(-1.59%)
Aug 13, 2025	138.78	140.51	138.43	140.51	103,087	+2.39(+1.73%)
Aug 12, 2025	134.79	138.12	134.78	138.12	61,940	+3.96(+2.95%)
Aug 11, 2025	134.34	134.61	133.87	134.16	95,154	+0.25(+0.19%)
Aug 08, 2025	134.48	134.87	133.76	133.91	149,387	+0.18(+0.13%)
Aug 07, 2025	135.23	135.23	133.02	133.73	97,052	-0.52(-0.39%)
Aug 06, 2025	134.45	134.59	133.88	134.25	81,179	-0.12(-0.09%)
Aug 05, 2025	134.15	134.53	132.96	134.37	87,160	+0.61(+0.46%)
Aug 04, 2025	132.37	133.76	132.07	133.76	80,785	+2.29(+1.74%)
Aug 01, 2025	131.87	132.36	129.88	131.47	89,030	-2.22(-1.66%)
Jul 31, 2025	134.65	135.28	133.37	133.69	118,253	-1.76(-1.30%)
Jul 30, 2025	136.28	137.21	134.67	135.45	99,705	-0.03(-0.02%)
Jul 29, 2025	136.90	136.90	135.24	135.48	73,550	-0.36(-0.27%)
Jul 28, 2025	136.36	136.36	135.54	135.84	95,936	+0.00(+0.00%)
Jul 25, 2025	135.71	135.91	134.81	135.84	48,073	+0.77(+0.57%)
Jul 24, 2025	136.70	136.70	135.07	135.07	73,407	-2.02(-1.47%)
Jul 23, 2025	136.59	137.09	136.12	137.09	246,947	+1.47(+1.08%)
Jul 22, 2025	135.07	136.15	134.58	135.62	62,435	+0.72(+0.53%)
Jul 21, 2025	136.19	136.34	134.83	134.90	80,833	-0.53(-0.39%)
Jul 18, 2025	137.60	137.60	135.23	135.43	65,565	-1.29(-0.94%)
Jul 17, 2025	135.08	137.08	135.08	136.72	74,512	+1.69(+1.25%)
Jul 16, 2025	134.71	135.27	133.40	135.03	63,882	+0.94(+0.70%)
Jul 15, 2025	137.17	137.17	134.06	134.09	68,633	-2.56(-1.87%)
Jul 14, 2025	136.02	136.69	135.74	136.65	135,192	+0.74(+0.54%)
Jul 11, 2025	136.48	136.75	135.60	135.91	65,570	-1.41(-1.03%)
Jul 10, 2025	136.30	138.27	135.82	137.32	91,639	+1.25(+0.92%)
Jul 09, 2025	135.66	136.12	134.51	136.07	89,517	+1.17(+0.87%)
Jul 08, 2025	134.38	135.62	134.38	134.90	153,772	+0.79(+0.59%)
Jul 07, 2025	135.93	136.41	133.58	134.11	91,779	-2.25(-1.65%)
Jul 03, 2025	136.19	136.62	136.00	136.36	119,932	+0.98(+0.72%)
Jul 02, 2025	134.20	135.45	133.78	135.38	210,264	+1.51(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares S&P SmallCap 600 Growth ETF (NQ:IJT)

Historical Prices