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 (%)
Jul 31, 2017 74.26 74.26 73.70 74.05 162,773 -0.00(-0.01%)
Jul 28, 2017 74.03 74.21 73.76 74.05 111,730 -0.13(-0.18%)
Jul 27, 2017 74.92 75.00 73.89 74.19 175,785 -0.45(-0.60%)
Jul 26, 2017 75.10 75.10 74.56 74.64 175,823 -0.36(-0.48%)
Jul 25, 2017 74.74 75.06 74.53 74.99 189,084 +0.71(+0.95%)
Jul 24, 2017 74.18 74.35 73.92 74.28 235,561 +0.07(+0.09%)
Jul 21, 2017 74.41 74.59 74.09 74.21 101,086 -0.22(-0.30%)
Jul 20, 2017 74.54 74.60 74.25 74.44 532,826 -0.03(-0.04%)
Jul 19, 2017 73.84 74.50 73.84 74.47 140,918 +0.86(+1.17%)
Jul 18, 2017 73.64 73.70 73.31 73.61 133,361 -0.26(-0.36%)
Jul 17, 2017 73.63 74.00 73.44 73.87 113,332 +0.15(+0.20%)
Jul 14, 2017 73.29 73.90 73.29 73.73 285,427 +0.25(+0.34%)
Jul 13, 2017 73.44 73.52 72.98 73.48 145,043 +0.08(+0.10%)
Jul 12, 2017 73.30 73.86 73.16 73.40 175,593 +0.51(+0.69%)
Jul 11, 2017 72.68 72.96 72.21 72.90 177,700 +0.18(+0.25%)
Jul 10, 2017 72.98 73.22 72.50 72.71 110,557 -0.41(-0.56%)
Jul 07, 2017 72.47 73.21 72.31 73.12 305,750 +0.83(+1.15%)
Jul 06, 2017 72.82 72.92 72.12 72.29 187,130 -0.98(-1.34%)
Jul 05, 2017 73.56 73.56 72.89 73.27 110,309 -0.37(-0.50%)
Jul 03, 2017 73.41 73.79 73.35 73.64 124,374 +0.53(+0.72%)
Jun 30, 2017 73.18 73.41 72.59 73.11 177,986 +0.06(+0.08%)
Jun 29, 2017 73.86 73.86 72.31 73.06 217,398 -0.58(-0.78%)
Jun 28, 2017 72.95 73.67 72.77 73.63 211,359 +1.13(+1.55%)
Jun 27, 2017 73.22 73.36 72.50 72.51 138,205 -0.55(-0.75%)
Jun 26, 2017 73.24 73.43 72.73 73.06 116,983 +0.04(+0.06%)
Jun 23, 2017 72.55 73.09 72.34 73.02 106,192 +0.57(+0.79%)
Jun 22, 2017 72.19 72.61 72.02 72.45 95,126 +0.23(+0.32%)
Jun 21, 2017 72.54 72.82 72.12 72.22 101,843 -0.15(-0.21%)
Jun 20, 2017 73.04 73.07 72.35 72.37 139,746 -0.78(-1.07%)
Jun 19, 2017 72.98 73.32 72.91 73.15 118,256 +0.39(+0.53%)
Jun 16, 2017 72.82 72.82 72.48 72.76 77,970 -0.22(-0.31%)
Jun 15, 2017 72.65 73.05 72.54 72.99 172,112 -0.40(-0.55%)
Jun 14, 2017 73.76 73.76 73.00 73.39 122,556 -0.43(-0.59%)
Jun 13, 2017 73.67 73.91 73.57 73.82 115,441 +0.40(+0.54%)
Jun 12, 2017 73.72 73.82 73.18 73.43 154,951 -0.28(-0.37%)
Jun 09, 2017 73.62 74.46 73.28 73.70 180,465 +0.28(+0.38%)
Jun 08, 2017 72.39 73.64 72.28 73.42 127,597 +0.98(+1.36%)
Jun 07, 2017 72.36 72.57 72.16 72.44 112,253 +0.19(+0.26%)
Jun 06, 2017 71.89 72.65 71.69 72.25 174,571 +0.04(+0.05%)
Jun 05, 2017 72.72 72.95 72.21 72.21 174,633 -0.50(-0.69%)
Jun 02, 2017 72.19 73.30 72.19 72.71 255,753 +0.63(+0.88%)
Jun 01, 2017 71.14 72.08 70.85 72.08 461,638 +1.19(+1.67%)
May 31, 2017 71.11 71.11 70.11 70.89 161,275 +0.02(+0.03%)
May 30, 2017 71.11 71.21 70.69 70.87 206,088 -0.43(-0.61%)
May 26, 2017 71.21 71.37 70.89 71.31 185,887 +0.00(+0.01%)
May 25, 2017 71.54 71.65 71.13 71.30 119,576 +0.05(+0.07%)
May 24, 2017 71.21 71.54 70.95 71.25 128,642 +0.10(+0.14%)
May 23, 2017 71.15 71.30 70.59 71.15 170,916 +0.21(+0.29%)
May 22, 2017 70.45 71.04 70.45 70.94 166,811 +0.50(+0.71%)
May 19, 2017 70.35 70.83 70.29 70.44 135,757 +0.28(+0.40%)
May 18, 2017 69.86 70.43 69.73 70.16 224,056 +0.16(+0.23%)
May 17, 2017 70.84 71.03 69.96 70.01 367,565 -1.89(-2.63%)
May 16, 2017 72.05 72.09 71.41 71.90 196,379 -0.02(-0.03%)
May 15, 2017 71.65 72.21 71.49 71.92 241,508 +0.52(+0.73%)
May 12, 2017 71.59 71.59 71.23 71.40 195,918 -0.41(-0.57%)
May 11, 2017 72.00 72.02 71.18 71.81 204,773 -0.42(-0.59%)
May 10, 2017 71.77 72.30 71.60 72.23 361,001 +0.31(+0.43%)
May 09, 2017 72.03 72.11 71.61 71.92 387,299 +0.01(+0.02%)
May 08, 2017 72.05 72.17 71.67 71.91 576,398 -0.20(-0.28%)
May 05, 2017 72.25 72.25 71.55 72.11 314,502 +0.12(+0.17%)
May 04, 2017 72.25 72.33 71.50 71.99 351,412 -0.11(-0.16%)
May 03, 2017 72.18 72.19 71.69 72.10 605,093 -0.42(-0.59%)
May 02, 2017 72.93 73.01 72.28 72.53 390,722 -0.31(-0.42%)
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.