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 (%)
Feb 27, 2015 58.51 58.70 58.30 58.31 207,837 -0.31(-0.52%)
Feb 26, 2015 58.46 58.68 58.36 58.61 185,347 +0.08(+0.13%)
Feb 25, 2015 58.50 58.67 58.29 58.54 123,727 -0.00(-0.01%)
Feb 24, 2015 58.49 58.67 58.32 58.54 306,937 +0.06(+0.11%)
Feb 23, 2015 58.13 58.48 57.87 58.48 645,495 +0.15(+0.25%)
Feb 20, 2015 58.10 58.38 57.65 58.33 262,563 +0.13(+0.23%)
Feb 19, 2015 58.06 58.29 57.99 58.20 180,039 -0.04(-0.07%)
Feb 18, 2015 57.86 58.24 57.73 58.24 264,635 +0.25(+0.43%)
Feb 17, 2015 57.95 58.08 57.76 57.99 376,441 +0.11(+0.18%)
Feb 13, 2015 57.66 57.89 57.89 57.89 761,212 +0.29(+0.50%)
Feb 12, 2015 57.17 57.64 57.13 57.60 426,653 +0.79(+1.40%)
Feb 11, 2015 56.59 56.92 56.40 56.81 296,651 +0.06(+0.10%)
Feb 10, 2015 56.74 56.86 56.09 56.75 275,711 +0.43(+0.76%)
Feb 09, 2015 56.66 56.93 56.28 56.32 882,923 -0.61(-1.07%)
Feb 06, 2015 57.03 57.28 56.67 56.92 164,284 -0.02(-0.04%)
Feb 05, 2015 56.41 57.04 56.41 56.95 200,957 +0.74(+1.31%)
Feb 04, 2015 56.10 56.56 56.08 56.21 792,935 -0.07(-0.13%)
Feb 03, 2015 55.64 56.35 55.63 56.29 206,333 +0.93(+1.67%)
Feb 02, 2015 55.06 55.40 54.27 55.36 429,104 +0.47(+0.87%)
Jan 30, 2015 55.79 55.86 54.87 54.88 152,704 -1.18(-2.10%)
Jan 29, 2015 55.58 56.07 55.19 56.06 223,162 +0.63(+1.13%)
Jan 28, 2015 56.18 56.52 55.30 55.44 269,864 -0.68(-1.22%)
Jan 27, 2015 55.98 56.36 55.64 56.12 221,925 -0.27(-0.48%)
Jan 26, 2015 55.92 56.42 55.49 56.39 1,083,037 +0.47(+0.85%)
Jan 23, 2015 56.08 56.18 55.70 55.92 229,434 -0.12(-0.21%)
Jan 22, 2015 55.04 56.04 54.54 56.03 272,530 +1.25(+2.28%)
Jan 21, 2015 54.92 55.18 54.62 54.78 163,647 -0.28(-0.51%)
Jan 20, 2015 55.34 55.54 54.61 55.07 533,893 -0.28(-0.51%)
Jan 16, 2015 54.25 55.42 54.25 55.35 222,448 +0.99(+1.82%)
Jan 15, 2015 55.34 55.34 54.23 54.36 276,887 -0.84(-1.53%)
Jan 14, 2015 54.67 55.31 54.67 55.20 334,289 -0.21(-0.39%)
Jan 13, 2015 55.45 56.30 54.78 55.42 324,831 +0.19(+0.35%)
Jan 12, 2015 55.33 55.42 54.92 55.23 224,457 -0.12(-0.21%)
Jan 09, 2015 55.76 55.88 55.21 55.34 338,735 -0.42(-0.76%)
Jan 08, 2015 55.12 55.77 55.12 55.77 333,181 +1.08(+1.97%)
Jan 07, 2015 54.22 54.69 54.04 54.69 598,428 +0.72(+1.33%)
Jan 06, 2015 55.07 55.07 53.60 53.97 379,248 -0.86(-1.57%)
Jan 05, 2015 55.22 55.40 54.61 54.84 1,367,678 -0.70(-1.26%)
Jan 02, 2015 56.21 56.45 55.03 55.54 1,594,366 -0.35(-0.63%)
Dec 31, 2014 56.43 55.89 55.89 55.89 239,576 -0.40(-0.71%)
Dec 30, 2014 56.44 56.61 56.25 56.29 150,672 -0.21(-0.37%)
Dec 29, 2014 56.39 56.65 56.35 56.50 182,211 +0.13(+0.23%)
Dec 26, 2014 56.08 56.49 56.07 56.37 417,186 +0.35(+0.63%)
Dec 24, 2014 55.98 56.02 56.02 56.02 86,939 +0.18(+0.33%)
Dec 23, 2014 55.95 56.07 55.69 55.83 296,753 +0.10(+0.19%)
Dec 22, 2014 55.21 55.73 55.21 55.73 259,860 +0.58(+1.06%)
Dec 19, 2014 55.13 55.33 54.82 55.15 369,451 +0.07(+0.12%)
Dec 18, 2014 55.01 55.13 54.55 55.08 182,748 +0.82(+1.51%)
Dec 17, 2014 52.90 54.34 52.81 54.26 516,780 +1.45(+2.74%)
Dec 16, 2014 52.79 53.63 52.72 52.81 243,360 -0.11(-0.22%)
Dec 15, 2014 53.59 53.74 52.72 52.92 234,413 -0.39(-0.73%)
Dec 12, 2014 53.49 53.79 53.17 53.32 206,466 -0.68(-1.26%)
Dec 11, 2014 54.06 54.73 53.89 54.00 161,113 +0.14(+0.25%)
Dec 10, 2014 54.90 55.02 53.84 53.86 140,271 -1.23(-2.23%)
Dec 09, 2014 53.61 55.09 53.49 55.09 223,464 +1.00(+1.85%)
Dec 08, 2014 54.61 55.08 53.95 54.09 134,634 -0.71(-1.30%)
Dec 05, 2014 54.60 54.85 54.55 54.80 179,062 +0.40(+0.73%)
Dec 04, 2014 54.61 54.62 54.17 54.41 186,806 -0.30(-0.54%)
Dec 03, 2014 54.09 54.81 54.04 54.70 391,423 +0.58(+1.08%)
Dec 02, 2014 53.52 54.32 53.51 54.12 248,542 +0.68(+1.28%)
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.