Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 68.23 68.23 67.35 67.51 331,349 -0.27(-0.39%)
Nov 29, 2016 67.90 68.28 67.73 67.78 225,257 -0.03(-0.04%)
Nov 28, 2016 68.68 68.68 67.73 67.81 354,088 -0.88(-1.28%)
Nov 25, 2016 68.43 68.69 68.34 68.69 202,376 +0.36(+0.53%)
Nov 23, 2016 68.33 68.33 68.33 0 +0.43(+0.64%)
Nov 22, 2016 67.49 67.92 67.28 67.90 400,410 +0.67(+1.00%)
Nov 21, 2016 67.16 67.34 66.71 67.22 373,622 +0.27(+0.41%)
Nov 18, 2016 66.83 66.98 66.55 66.95 442,164 +0.34(+0.52%)
Nov 17, 2016 66.33 66.80 66.16 66.61 411,521 +0.47(+0.71%)
Nov 16, 2016 65.99 66.33 65.85 66.14 827,916 +0.00(+0.00%)
Nov 15, 2016 65.85 66.27 65.51 66.14 423,459 +0.20(+0.30%)
Nov 14, 2016 65.70 66.47 65.45 65.94 438,109 +0.86(+1.33%)
Nov 11, 2016 63.82 65.16 63.56 65.07 851,677 +1.53(+2.40%)
Nov 10, 2016 62.97 63.84 62.52 63.55 596,735 +1.10(+1.76%)
Nov 09, 2016 60.11 62.54 60.11 62.45 707,640 +1.78(+2.93%)
Nov 08, 2016 60.34 60.91 60.06 60.67 166,751 +0.20(+0.34%)
Nov 07, 2016 60.11 60.56 60.06 60.46 297,419 +1.37(+2.32%)
Nov 04, 2016 59.01 59.70 58.91 59.09 268,929 +0.33(+0.57%)
Nov 03, 2016 59.25 59.43 58.71 58.76 482,204 -0.28(-0.48%)
Nov 02, 2016 59.48 59.67 59.02 59.04 525,766 -0.48(-0.81%)
Nov 01, 2016 60.46 60.46 59.22 59.52 577,547 -0.85(-1.40%)
Oct 31, 2016 60.16 60.42 59.86 60.37 1,918,385 +0.33(+0.56%)
Oct 28, 2016 60.01 60.42 59.83 60.03 212,316 -0.06(-0.09%)
Oct 27, 2016 60.99 60.99 60.00 60.09 267,532 -0.72(-1.18%)
Oct 26, 2016 61.13 61.37 60.67 60.81 259,440 -0.61(-0.99%)
Oct 25, 2016 62.04 62.09 61.33 61.41 185,443 -0.64(-1.03%)
Oct 24, 2016 62.00 62.33 61.94 62.06 199,810 +0.47(+0.77%)
Oct 21, 2016 61.25 61.65 61.15 61.58 210,905 -0.11(-0.17%)
Oct 20, 2016 61.93 62.04 61.46 61.69 276,838 -0.49(-0.78%)
Oct 19, 2016 62.11 62.40 61.72 62.18 356,168 +0.14(+0.23%)
Oct 18, 2016 62.52 62.55 62.01 62.03 155,647 +0.10(+0.17%)
Oct 17, 2016 62.15 62.30 61.91 61.93 332,415 -0.15(-0.25%)
Oct 14, 2016 62.53 62.75 62.08 62.08 719,857 -0.18(-0.29%)
Oct 13, 2016 62.46 62.54 61.92 62.26 151,108 -0.58(-0.92%)
Oct 12, 2016 62.88 63.20 62.68 62.84 449,814 +0.00(+0.01%)
Oct 11, 2016 63.78 63.86 62.55 62.84 198,781 -1.08(-1.69%)
Oct 10, 2016 63.57 64.12 63.57 63.92 156,512 +0.66(+1.05%)
Oct 07, 2016 63.79 63.87 62.92 63.26 146,302 -0.41(-0.65%)
Oct 06, 2016 63.56 63.69 63.12 63.67 516,259 +0.04(+0.06%)
Oct 05, 2016 63.61 64.04 63.54 63.63 1,007,025 +0.28(+0.45%)
Oct 04, 2016 63.69 63.84 63.13 63.35 2,239,372 -0.22(-0.34%)
Oct 03, 2016 63.49 63.59 63.19 63.57 4,009,386 -0.11(-0.17%)
Sep 30, 2016 63.36 63.96 63.10 63.68 403,853 +0.59(+0.93%)
Sep 29, 2016 63.95 63.95 62.98 63.09 107,735 -0.88(-1.37%)
Sep 28, 2016 63.61 63.98 63.34 63.97 90,494 +0.43(+0.68%)
Sep 27, 2016 63.34 63.63 63.17 63.54 120,917 +0.11(+0.18%)
Sep 26, 2016 63.91 63.91 63.36 63.43 188,824 -0.80(-1.25%)
Sep 23, 2016 64.53 64.59 64.20 64.23 179,194 -0.41(-0.63%)
Sep 22, 2016 64.12 64.65 64.12 64.64 177,867 +0.89(+1.39%)
Sep 21, 2016 63.09 63.76 62.95 63.75 130,351 +0.87(+1.38%)
Sep 20, 2016 63.31 63.34 62.89 62.89 107,572 -0.14(-0.23%)
Sep 19, 2016 62.93 63.41 62.77 63.03 113,687 +0.34(+0.54%)
Sep 16, 2016 62.55 62.78 62.45 62.69 100,423 -0.06(-0.10%)
Sep 15, 2016 61.99 62.79 61.96 62.75 151,527 +0.79(+1.27%)
Sep 14, 2016 62.17 62.33 61.90 61.96 125,865 -0.12(-0.19%)
Sep 13, 2016 62.67 62.74 61.75 62.08 191,055 -1.02(-1.62%)
Sep 12, 2016 62.13 63.11 62.10 63.11 138,447 +0.68(+1.08%)
Sep 09, 2016 63.72 63.93 62.40 62.43 165,522 -1.80(-2.81%)
Sep 08, 2016 64.43 64.43 64.10 64.23 142,616 -0.29(-0.45%)
Sep 07, 2016 64.08 64.53 64.03 64.52 149,980 +0.47(+0.74%)
Sep 06, 2016 64.34 64.34 63.77 64.05 215,474 -0.12(-0.19%)
Sep 02, 2016 63.81 64.17 64.17 64.17 104,866 +0.65(+1.02%)
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.