Skip to main content
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 (%)
Jan 29, 2016 52.14 53.59 52.12 53.58 299,141 +1.60(+3.08%)
Jan 28, 2016 52.43 52.59 51.83 51.98 335,385 -0.01(-0.02%)
Jan 27, 2016 52.69 53.04 51.77 51.99 283,013 -0.87(-1.65%)
Jan 26, 2016 52.01 52.92 51.88 52.86 615,948 +1.09(+2.10%)
Jan 25, 2016 52.29 52.51 51.66 51.78 505,475 -0.82(-1.56%)
Jan 22, 2016 52.28 52.66 52.09 52.60 582,250 +1.09(+2.11%)
Jan 21, 2016 51.78 52.27 51.27 51.51 938,183 -0.22(-0.43%)
Jan 20, 2016 50.90 52.28 49.87 51.73 846,665 +0.19(+0.38%)
Jan 19, 2016 52.55 52.55 50.98 51.54 1,731,322 -0.55(-1.05%)
Jan 15, 2016 51.31 52.09 52.09 52.09 1,088,162 -0.56(-1.07%)
Jan 14, 2016 52.12 53.11 51.45 52.65 667,914 +0.74(+1.43%)
Jan 13, 2016 53.65 53.73 51.62 51.91 556,873 -1.58(-2.95%)
Jan 12, 2016 53.57 53.86 52.67 53.49 391,951 +0.35(+0.65%)
Jan 11, 2016 53.42 53.68 52.67 53.14 468,791 -0.00(-0.01%)
Jan 08, 2016 54.14 54.44 53.08 53.14 709,452 -0.82(-1.52%)
Jan 07, 2016 54.49 54.81 53.83 53.96 839,936 -1.39(-2.51%)
Jan 06, 2016 55.12 55.69 55.02 55.35 452,094 -0.53(-0.94%)
Jan 05, 2016 55.74 56.02 55.57 55.88 706,278 +0.28(+0.50%)
Jan 04, 2016 56.38 56.38 55.37 55.60 2,916,762 -1.67(-2.91%)
Dec 31, 2015 57.92 57.27 57.27 57.27 275,893 -0.82(-1.42%)
Dec 30, 2015 58.62 58.67 58.06 58.09 288,850 -0.51(-0.86%)
Dec 29, 2015 58.20 58.66 58.11 58.60 264,962 +0.65(+1.12%)
Dec 28, 2015 57.83 57.96 57.45 57.95 319,192 -0.13(-0.23%)
Dec 24, 2015 57.97 58.08 58.08 58.08 176,910 +0.17(+0.30%)
Dec 23, 2015 57.71 57.99 57.55 57.91 302,179 +0.48(+0.84%)
Dec 22, 2015 57.22 57.53 56.77 57.43 405,663 +0.34(+0.59%)
Dec 21, 2015 56.88 57.20 56.63 57.09 248,431 +0.47(+0.83%)
Dec 18, 2015 57.34 57.34 56.59 56.62 277,265 -0.96(-1.67%)
Dec 17, 2015 58.51 58.55 57.56 57.58 232,014 -0.70(-1.20%)
Dec 16, 2015 57.88 58.37 57.55 58.28 311,057 +0.81(+1.41%)
Dec 15, 2015 56.94 57.59 56.93 57.47 398,188 +0.83(+1.47%)
Dec 14, 2015 56.95 57.12 56.19 56.64 403,919 -0.31(-0.55%)
Dec 11, 2015 57.48 57.60 56.74 56.95 291,445 -1.12(-1.92%)
Dec 10, 2015 57.78 58.35 57.66 58.07 238,026 +0.29(+0.50%)
Dec 09, 2015 58.34 58.83 57.59 57.78 268,919 -0.73(-1.24%)
Dec 08, 2015 58.23 58.72 57.98 58.51 176,991 -0.22(-0.38%)
Dec 07, 2015 59.43 59.50 58.51 58.73 217,749 -0.80(-1.34%)
Dec 04, 2015 58.94 59.63 58.82 59.53 282,031 +0.66(+1.12%)
Dec 03, 2015 59.97 60.21 58.60 58.87 490,761 -0.98(-1.64%)
Dec 02, 2015 60.32 60.49 59.80 59.85 694,149 -0.52(-0.86%)
Dec 01, 2015 60.19 60.40 59.89 60.37 500,310 +0.48(+0.80%)
Nov 30, 2015 60.57 60.57 59.88 59.89 303,112 -0.39(-0.65%)
Nov 27, 2015 60.08 60.45 59.98 60.29 83,183 +0.22(+0.36%)
Nov 25, 2015 59.61 60.07 60.07 60.07 239,484 +0.46(+0.77%)
Nov 24, 2015 59.06 59.68 58.79 59.61 218,686 +0.31(+0.53%)
Nov 23, 2015 59.07 59.55 59.01 59.30 337,073 +0.22(+0.38%)
Nov 20, 2015 58.76 59.28 58.76 59.07 428,352 +0.55(+0.93%)
Nov 19, 2015 58.73 58.78 58.40 58.53 226,459 -0.22(-0.37%)
Nov 18, 2015 58.04 58.79 57.79 58.74 244,426 +0.92(+1.60%)
Nov 17, 2015 57.95 58.54 57.74 57.82 261,726 -0.02(-0.04%)
Nov 16, 2015 57.04 57.86 57.04 57.84 194,614 +0.69(+1.20%)
Nov 13, 2015 57.48 57.77 57.09 57.16 203,847 -0.50(-0.86%)
Nov 12, 2015 58.22 58.31 57.57 57.65 152,873 -0.90(-1.54%)
Nov 11, 2015 59.18 59.18 58.56 58.56 188,190 -0.52(-0.89%)
Nov 10, 2015 58.73 59.12 58.60 59.08 114,588 +0.13(+0.23%)
Nov 09, 2015 59.80 59.84 58.72 58.95 262,303 -0.92(-1.54%)
Nov 06, 2015 59.50 59.93 59.12 59.87 181,870 +0.33(+0.56%)
Nov 05, 2015 59.47 59.64 58.94 59.54 240,859 +0.09(+0.15%)
Nov 04, 2015 59.73 59.84 59.27 59.45 346,411 -0.18(-0.31%)
Nov 03, 2015 59.35 59.89 59.17 59.63 585,215 +0.18(+0.31%)
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.