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 (%)
May 31, 2016 59.18 59.38 58.95 59.20 179,226 +0.16(+0.27%)
May 27, 2016 58.52 59.04 59.04 59.04 126,742 +0.51(+0.88%)
May 26, 2016 58.55 58.69 58.40 58.52 121,897 -0.01(-0.02%)
May 25, 2016 58.50 58.73 58.40 58.54 135,402 +0.30(+0.52%)
May 24, 2016 57.29 58.37 57.29 58.24 199,349 +1.30(+2.28%)
May 23, 2016 57.10 57.28 56.87 56.94 160,684 -0.09(-0.16%)
May 20, 2016 56.50 57.03 56.35 57.03 104,443 +0.85(+1.51%)
May 19, 2016 56.36 56.57 55.74 56.18 200,270 -0.51(-0.90%)
May 18, 2016 55.93 57.00 55.83 56.69 186,921 +0.46(+0.82%)
May 17, 2016 57.11 57.27 55.97 56.23 140,124 -1.00(-1.75%)
May 16, 2016 56.64 57.42 56.64 57.23 180,190 +0.66(+1.16%)
May 13, 2016 56.80 57.11 56.44 56.57 84,117 -0.30(-0.53%)
May 12, 2016 57.27 57.35 56.46 56.87 635,045 -0.18(-0.31%)
May 11, 2016 57.75 57.77 57.05 57.05 169,476 -0.77(-1.34%)
May 10, 2016 57.73 57.82 57.36 57.82 193,258 +0.36(+0.62%)
May 09, 2016 57.22 57.77 57.16 57.46 114,455 +0.31(+0.54%)
May 06, 2016 56.64 57.18 56.37 57.16 234,101 +0.31(+0.55%)
May 05, 2016 57.24 57.24 56.82 56.84 237,707 -0.22(-0.38%)
May 04, 2016 57.10 57.46 56.84 57.06 155,510 -0.38(-0.66%)
May 03, 2016 57.78 57.82 57.09 57.44 290,954 -0.77(-1.32%)
May 02, 2016 57.79 58.23 57.64 58.21 114,790 +0.61(+1.06%)
Apr 29, 2016 57.79 58.04 57.31 57.60 184,179 -0.40(-0.69%)
Apr 28, 2016 58.58 58.88 57.91 58.00 162,427 -0.90(-1.53%)
Apr 27, 2016 58.73 58.95 58.45 58.90 137,154 +0.13(+0.22%)
Apr 26, 2016 58.39 58.81 58.12 58.77 134,050 +0.61(+1.06%)
Apr 25, 2016 58.53 58.58 58.00 58.16 125,330 -0.49(-0.84%)
Apr 22, 2016 58.13 58.70 58.06 58.65 161,073 +0.55(+0.95%)
Apr 21, 2016 58.51 58.59 57.96 58.10 299,605 -0.48(-0.81%)
Apr 20, 2016 58.46 58.82 58.26 58.58 209,257 +0.08(+0.14%)
Apr 19, 2016 58.53 58.74 58.25 58.49 149,467 +0.05(+0.09%)
Apr 18, 2016 57.76 58.51 57.76 58.44 148,379 +0.45(+0.77%)
Apr 15, 2016 57.82 58.07 57.76 57.99 164,177 +0.03(+0.05%)
Apr 14, 2016 58.09 58.19 57.78 57.97 179,500 -0.12(-0.21%)
Apr 13, 2016 57.15 58.12 57.15 58.09 206,650 +1.22(+2.15%)
Apr 12, 2016 56.42 56.97 56.23 56.87 246,492 +0.47(+0.84%)
Apr 11, 2016 56.85 57.27 56.38 56.39 172,170 -0.22(-0.39%)
Apr 08, 2016 56.86 56.99 56.33 56.62 135,975 +0.21(+0.37%)
Apr 07, 2016 56.83 56.92 56.12 56.41 179,922 -0.72(-1.26%)
Apr 06, 2016 56.52 57.17 56.45 57.13 206,620 +0.62(+1.10%)
Apr 05, 2016 56.79 57.02 56.47 56.50 690,844 -0.59(-1.04%)
Apr 04, 2016 57.60 57.66 57.08 57.10 1,419,272 -0.58(-1.01%)
Apr 01, 2016 56.95 57.75 56.75 57.68 273,895 +0.25(+0.44%)
Mar 31, 2016 57.42 57.67 57.28 57.42 163,521 +0.06(+0.10%)
Mar 30, 2016 57.55 57.60 57.15 57.36 174,630 +0.13(+0.23%)
Mar 29, 2016 55.51 57.23 55.47 57.23 261,550 +1.58(+2.84%)
Mar 28, 2016 55.62 55.84 55.27 55.65 172,882 +0.14(+0.25%)
Mar 24, 2016 55.18 55.51 55.51 55.51 457,873 +0.04(+0.07%)
Mar 23, 2016 56.14 56.14 55.47 55.47 193,790 -0.79(-1.40%)
Mar 22, 2016 55.92 56.47 55.84 56.26 185,285 -0.01(-0.02%)
Mar 21, 2016 56.40 56.54 56.11 56.27 485,260 -0.23(-0.40%)
Mar 18, 2016 56.19 56.68 56.04 56.50 304,016 +0.54(+0.97%)
Mar 17, 2016 55.18 56.11 54.87 55.95 279,579 +0.70(+1.27%)
Mar 16, 2016 54.76 55.46 54.61 55.25 275,581 +0.22(+0.40%)
Mar 15, 2016 55.46 55.46 54.91 55.03 171,785 -0.71(-1.27%)
Mar 14, 2016 55.81 55.89 55.54 55.74 169,740 -0.18(-0.31%)
Mar 11, 2016 55.24 55.97 55.23 55.92 208,331 +1.12(+2.04%)
Mar 10, 2016 55.32 55.56 54.28 54.80 236,938 -0.43(-0.78%)
Mar 09, 2016 55.13 55.31 54.92 55.23 185,254 +0.25(+0.46%)
Mar 08, 2016 55.81 55.81 54.90 54.97 151,311 -1.10(-1.96%)
Mar 07, 2016 55.49 56.16 55.49 56.07 243,626 +0.43(+0.77%)
Mar 04, 2016 55.43 55.93 55.25 55.64 227,897 +0.19(+0.35%)
Mar 03, 2016 54.96 55.45 54.90 55.45 269,227 +0.48(+0.88%)
Mar 02, 2016 54.64 54.96 54.39 54.96 252,261 +0.25(+0.46%)
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.