Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.02 +55.34 (+1.05%) Dow
39,842.03 +283.92 (+0.72%) Nasdaq
16,734.76 +223.58 (+1.35%) Bitcoin USD
65,434.39 +4,044.26 (+6.59%) CMC Crypto 200
1,378.53 +110.58 (+8.72%)
iShares S&P Small-Cap 600 Growth ETF (IJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 132.34 | 132.34 | 131.41 | 131.96 | 131.96 | 178,096 |
| 14 May 2024 | 130.86 | 131.39 | 130.62 | 131.09 | 131.09 | 96,400 |
| 13 May 2024 | 130.71 | 130.95 | 129.81 | 129.93 | 129.93 | 47,900 |
| 10 May 2024 | 131.00 | 131.00 | 129.49 | 129.89 | 129.89 | 77,200 |
| 09 May 2024 | 129.22 | 130.64 | 129.12 | 130.60 | 130.60 | 80,900 |
| 08 May 2024 | 128.16 | 129.07 | 128.02 | 128.99 | 128.99 | 81,100 |
| 07 May 2024 | 129.53 | 130.83 | 129.45 | 129.84 | 129.84 | 85,700 |
| 06 May 2024 | 128.61 | 129.43 | 128.59 | 129.12 | 129.12 | 97,900 |
| 03 May 2024 | 128.55 | 128.85 | 127.22 | 127.76 | 127.76 | 66,300 |
| 02 May 2024 | 126.36 | 126.85 | 125.06 | 126.72 | 126.72 | 109,800 |
| 01 May 2024 | 124.82 | 127.14 | 124.54 | 124.94 | 124.94 | 79,800 |
| 30 Apr 2024 | 126.46 | 126.46 | 124.57 | 124.60 | 124.60 | 74,300 |
| 29 Apr 2024 | 126.64 | 127.14 | 126.47 | 127.01 | 127.01 | 72,000 |
| 26 Apr 2024 | 125.38 | 126.38 | 125.22 | 126.09 | 126.09 | 191,600 |
| 25 Apr 2024 | 124.07 | 125.24 | 123.36 | 125.06 | 125.06 | 92,000 |
| 24 Apr 2024 | 125.50 | 126.24 | 124.89 | 125.37 | 125.37 | 57,700 |
| 23 Apr 2024 | 123.36 | 126.09 | 123.25 | 125.72 | 125.72 | 221,100 |
| 22 Apr 2024 | 123.24 | 124.05 | 122.44 | 123.36 | 123.36 | 81,200 |
| 19 Apr 2024 | 121.29 | 122.83 | 121.20 | 122.21 | 122.21 | 191,300 |
| 18 Apr 2024 | 122.14 | 123.30 | 121.31 | 121.57 | 121.57 | 96,500 |
| 17 Apr 2024 | 123.78 | 123.82 | 121.79 | 121.84 | 121.84 | 102,600 |
| 16 Apr 2024 | 122.77 | 123.73 | 122.00 | 123.10 | 123.10 | 97,200 |
| 15 Apr 2024 | 125.56 | 125.82 | 123.15 | 123.65 | 123.65 | 62,500 |
| 12 Apr 2024 | 125.85 | 126.37 | 124.24 | 124.78 | 124.78 | 68,300 |
| 11 Apr 2024 | 126.61 | 126.72 | 125.46 | 126.58 | 126.58 | 47,300 |
| 10 Apr 2024 | 126.69 | 127.11 | 125.30 | 125.85 | 125.85 | 104,600 |
| 09 Apr 2024 | 129.62 | 129.70 | 128.15 | 129.34 | 129.34 | 65,000 |
| 08 Apr 2024 | 129.13 | 129.42 | 128.57 | 129.01 | 129.01 | 54,900 |
| 05 Apr 2024 | 127.44 | 128.82 | 127.44 | 128.36 | 128.36 | 102,900 |
| 04 Apr 2024 | 129.61 | 130.01 | 127.23 | 127.66 | 127.66 | 85,700 |
| 03 Apr 2024 | 127.10 | 128.92 | 127.10 | 128.61 | 128.61 | 98,400 |
| 02 Apr 2024 | 128.35 | 128.61 | 126.72 | 127.61 | 127.61 | 181,100 |
| 01 Apr 2024 | 131.15 | 131.15 | 129.59 | 129.82 | 129.82 | 84,200 |
| 28 Mar 2024 | 130.38 | 131.48 | 130.16 | 130.73 | 130.73 | 98,000 |
| 27 Mar 2024 | 128.45 | 129.86 | 128.42 | 129.86 | 129.86 | 76,800 |
| 26 Mar 2024 | 128.06 | 128.31 | 127.36 | 127.46 | 127.46 | 133,400 |
| 25 Mar 2024 | 127.99 | 128.73 | 127.50 | 127.55 | 127.55 | 88,500 |
| 22 Mar 2024 | 129.17 | 129.51 | 128.04 | 128.06 | 128.06 | 66,600 |
| 21 Mar 2024 | 128.57 | 129.66 | 128.39 | 129.36 | 129.36 | 73,700 |
| 21 Mar 2024 | 0.219 Dividend | |||||
| 20 Mar 2024 | 125.95 | 128.50 | 125.63 | 127.85 | 127.63 | 70,900 |
| 19 Mar 2024 | 124.97 | 126.50 | 124.97 | 126.21 | 125.99 | 63,900 |
| 18 Mar 2024 | 125.87 | 126.00 | 125.06 | 125.23 | 125.02 | 195,700 |
| 15 Mar 2024 | 124.56 | 125.59 | 124.51 | 125.40 | 125.19 | 81,200 |
| 14 Mar 2024 | 126.53 | 126.53 | 124.05 | 125.09 | 124.88 | 78,700 |
| 13 Mar 2024 | 126.35 | 127.09 | 126.18 | 126.59 | 126.37 | 67,200 |
| 12 Mar 2024 | 126.48 | 126.71 | 125.66 | 126.29 | 126.07 | 67,100 |
| 11 Mar 2024 | 126.85 | 127.19 | 125.73 | 126.43 | 126.21 | 82,500 |
| 08 Mar 2024 | 128.82 | 129.36 | 126.94 | 127.33 | 127.11 | 283,700 |
| 07 Mar 2024 | 127.90 | 128.62 | 127.66 | 127.81 | 127.59 | 88,900 |
| 06 Mar 2024 | 127.39 | 127.39 | 126.49 | 126.81 | 126.59 | 111,900 |
| 05 Mar 2024 | 126.92 | 127.57 | 125.81 | 126.24 | 126.02 | 75,000 |
| 04 Mar 2024 | 128.41 | 128.63 | 127.16 | 127.30 | 127.08 | 90,600 |
| 01 Mar 2024 | 127.62 | 128.04 | 126.62 | 127.86 | 127.64 | 67,900 |
| 29 Feb 2024 | 127.54 | 127.89 | 126.39 | 126.91 | 126.69 | 92,100 |
| 28 Feb 2024 | 126.48 | 127.15 | 126.01 | 126.39 | 126.17 | 77,500 |
| 27 Feb 2024 | 127.17 | 127.59 | 127.00 | 127.39 | 127.17 | 73,800 |
| 26 Feb 2024 | 126.19 | 126.99 | 125.74 | 126.59 | 126.37 | 77,100 |
| 23 Feb 2024 | 125.53 | 126.68 | 125.18 | 126.14 | 125.92 | 86,500 |
| 22 Feb 2024 | 125.30 | 125.68 | 124.60 | 125.43 | 125.22 | 93,600 |
| 21 Feb 2024 | 124.76 | 124.90 | 123.99 | 124.89 | 124.68 | 90,100 |
| 20 Feb 2024 | 125.19 | 125.57 | 124.73 | 125.10 | 124.89 | 131,600 |
| 16 Feb 2024 | 126.54 | 127.82 | 126.28 | 126.38 | 126.16 | 183,200 |
| 15 Feb 2024 | 126.22 | 128.09 | 126.14 | 127.84 | 127.62 | 247,500 |
| 14 Feb 2024 | 124.36 | 125.56 | 123.52 | 125.16 | 124.95 | 100,200 |
| 13 Feb 2024 | 125.17 | 125.17 | 122.02 | 122.82 | 122.61 | 145,600 |
| 12 Feb 2024 | 125.65 | 127.55 | 125.65 | 127.01 | 126.79 | 96,900 |
| 09 Feb 2024 | 124.05 | 125.46 | 123.50 | 125.41 | 125.20 | 112,000 |
| 08 Feb 2024 | 121.66 | 123.63 | 121.65 | 123.56 | 123.35 | 93,700 |
| 07 Feb 2024 | 122.00 | 122.38 | 121.10 | 121.82 | 121.61 | 80,200 |
| 06 Feb 2024 | 120.80 | 121.80 | 120.50 | 121.58 | 121.37 | 69,600 |
| 05 Feb 2024 | 122.03 | 122.03 | 120.45 | 121.20 | 120.99 | 194,200 |
| 02 Feb 2024 | 122.27 | 123.63 | 121.69 | 122.98 | 122.77 | 235,000 |
| 01 Feb 2024 | 122.65 | 123.38 | 121.09 | 123.31 | 123.10 | 109,800 |
| 31 Jan 2024 | 124.47 | 125.09 | 121.83 | 121.87 | 121.66 | 95,900 |
| 30 Jan 2024 | 124.31 | 125.16 | 124.21 | 124.69 | 124.48 | 93,800 |
| 29 Jan 2024 | 123.45 | 125.15 | 123.00 | 125.08 | 124.87 | 111,100 |
| 26 Jan 2024 | 123.92 | 124.31 | 123.09 | 123.55 | 123.34 | 82,000 |
| 25 Jan 2024 | 124.07 | 124.53 | 122.48 | 123.53 | 123.32 | 85,200 |
| 24 Jan 2024 | 124.90 | 124.97 | 122.57 | 122.73 | 122.52 | 139,200 |
| 23 Jan 2024 | 125.27 | 125.52 | 123.30 | 123.74 | 123.53 | 403,700 |
| 22 Jan 2024 | 123.30 | 124.73 | 123.15 | 124.52 | 124.31 | 137,200 |
| 19 Jan 2024 | 121.80 | 122.39 | 120.39 | 122.39 | 122.18 | 180,700 |
| 18 Jan 2024 | 120.76 | 121.20 | 119.70 | 121.12 | 120.91 | 88,300 |
| 17 Jan 2024 | 119.30 | 120.12 | 118.72 | 119.97 | 119.76 | 99,500 |
| 16 Jan 2024 | 120.74 | 121.15 | 120.02 | 120.55 | 120.34 | 163,600 |
| 12 Jan 2024 | 122.60 | 122.80 | 120.85 | 121.36 | 121.15 | 66,700 |
| 11 Jan 2024 | 121.52 | 121.75 | 119.91 | 121.37 | 121.16 | 75,500 |
| 10 Jan 2024 | 121.49 | 121.83 | 120.88 | 121.77 | 121.56 | 145,100 |
| 09 Jan 2024 | 121.17 | 121.67 | 120.48 | 121.35 | 121.14 | 253,700 |
| 08 Jan 2024 | 120.34 | 122.41 | 120.16 | 122.39 | 122.18 | 189,800 |
| 05 Jan 2024 | 120.49 | 121.91 | 120.28 | 120.52 | 120.31 | 108,500 |
| 04 Jan 2024 | 121.21 | 122.17 | 121.10 | 121.10 | 120.89 | 92,300 |
| 03 Jan 2024 | 123.33 | 123.33 | 121.04 | 121.25 | 121.04 | 226,900 |
| 02 Jan 2024 | 124.31 | 125.13 | 123.54 | 124.24 | 124.03 | 179,700 |
| 29 Dec 2023 | 126.63 | 126.80 | 125.14 | 125.14 | 124.93 | 93,100 |
| 28 Dec 2023 | 126.94 | 127.12 | 126.27 | 126.75 | 126.53 | 95,300 |
| 27 Dec 2023 | 127.25 | 127.70 | 126.70 | 127.26 | 127.04 | 291,400 |
| 26 Dec 2023 | 125.70 | 126.98 | 125.63 | 126.76 | 126.54 | 98,600 |
| 22 Dec 2023 | 125.41 | 126.08 | 124.78 | 125.48 | 125.27 | 173,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.