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 (%)
May 29, 2015 130.02 130.15 128.67 129.14 98,850 -1.06(-0.81%)
May 28, 2015 129.98 130.21 129.45 130.20 54,275 +0.03(+0.02%)
May 27, 2015 128.73 130.32 128.28 130.17 75,554 +1.54(+1.20%)
May 26, 2015 129.63 129.63 128.13 128.63 77,209 -1.46(-1.12%)
May 22, 2015 130.42 130.09 130.09 130.09 286,200 -0.45(-0.34%)
May 21, 2015 130.61 131.00 130.16 130.54 77,828 -0.16(-0.12%)
May 20, 2015 130.80 131.05 130.12 130.70 105,125 -0.05(-0.04%)
May 19, 2015 130.58 130.94 130.22 130.75 77,297 +0.13(+0.10%)
May 18, 2015 129.09 130.72 128.94 130.62 135,796 +1.41(+1.09%)
May 15, 2015 129.32 129.32 128.56 129.21 98,740 -0.24(-0.19%)
May 14, 2015 128.56 129.50 128.07 129.45 227,986 +1.51(+1.18%)
May 13, 2015 128.48 128.70 127.61 127.94 59,909 -0.09(-0.07%)
May 12, 2015 127.90 128.46 126.36 128.03 60,702 -0.29(-0.23%)
May 11, 2015 127.91 129.29 127.83 128.32 95,549 +0.21(+0.16%)
May 08, 2015 128.16 128.86 127.95 128.11 74,165 +0.85(+0.67%)
May 07, 2015 126.35 127.86 126.19 127.26 145,463 +0.74(+0.58%)
May 06, 2015 126.37 126.61 125.55 126.52 154,170 +0.44(+0.35%)
May 05, 2015 127.67 127.81 125.67 126.08 666,126 -1.62(-1.27%)
May 04, 2015 127.46 128.57 127.16 127.70 161,479 +0.41(+0.32%)
May 01, 2015 126.61 127.48 126.54 127.29 205,799 +0.90(+0.71%)
Apr 30, 2015 128.70 128.77 125.92 126.39 285,681 -2.86(-2.21%)
Apr 29, 2015 130.06 130.54 129.09 129.25 75,339 -1.59(-1.22%)
Apr 28, 2015 130.28 131.08 129.15 130.84 711,911 +0.71(+0.55%)
Apr 27, 2015 131.71 132.47 129.83 130.13 179,809 -1.19(-0.91%)
Apr 24, 2015 131.46 131.65 131.07 131.32 237,030 -0.21(-0.16%)
Apr 23, 2015 130.29 131.73 130.29 131.53 49,400 +0.91(+0.70%)
Apr 22, 2015 130.58 130.77 129.56 130.62 107,114 +0.16(+0.12%)
Apr 21, 2015 130.83 131.00 130.39 130.46 63,968 +0.03(+0.02%)
Apr 20, 2015 129.58 130.79 129.48 130.43 79,784 +1.38(+1.07%)
Apr 17, 2015 130.14 130.14 128.56 129.05 134,522 -1.96(-1.50%)
Apr 16, 2015 131.16 131.44 130.89 131.01 66,569 -0.22(-0.17%)
Apr 15, 2015 131.04 131.70 130.77 131.23 71,519 +0.72(+0.55%)
Apr 14, 2015 130.80 130.91 129.81 130.51 81,724 -0.07(-0.05%)
Apr 13, 2015 130.70 131.34 130.57 130.58 144,426 -0.08(-0.06%)
Apr 10, 2015 130.42 130.82 130.40 130.66 125,722 +0.57(+0.44%)
Apr 09, 2015 130.65 130.90 129.00 130.09 145,051 -0.56(-0.43%)
Apr 08, 2015 129.59 130.85 129.59 130.65 96,700 +1.18(+0.91%)
Apr 07, 2015 130.23 130.53 129.47 129.47 129,337 -0.84(-0.64%)
Apr 06, 2015 129.61 130.85 129.20 130.31 406,390 +0.09(+0.07%)
Apr 02, 2015 129.79 130.22 130.22 130.22 204,900 +0.32(+0.25%)
Apr 01, 2015 129.90 130.09 128.51 129.90 294,402 -0.25(-0.19%)
Mar 31, 2015 130.29 130.63 129.78 130.15 168,059 -0.64(-0.49%)
Mar 30, 2015 129.94 131.10 129.92 130.79 114,860 +1.55(+1.20%)
Mar 27, 2015 128.37 129.34 127.97 129.24 126,671 +0.94(+0.73%)
Mar 26, 2015 128.22 128.97 127.55 128.30 118,370 -0.40(-0.31%)
Mar 25, 2015 131.90 131.90 128.56 128.70 281,065 -3.31(-2.51%)
Mar 24, 2015 132.15 132.35 131.80 132.01 148,566 +0.01(+0.01%)
Mar 23, 2015 131.93 132.33 131.89 132.00 386,323 +0.07(+0.05%)
Mar 20, 2015 131.02 132.05 130.80 131.93 103,336 +1.53(+1.17%)
Mar 19, 2015 129.51 130.42 129.51 130.40 64,156 +0.57(+0.44%)
Mar 18, 2015 128.37 130.14 127.91 129.83 103,789 +1.25(+0.97%)
Mar 17, 2015 128.04 128.70 127.84 128.58 281,175 +0.23(+0.18%)
Mar 16, 2015 128.15 128.79 128.12 128.35 93,060 +0.68(+0.53%)
Mar 13, 2015 127.79 128.30 126.35 127.67 67,121 -0.45(-0.35%)
Mar 12, 2015 126.41 128.24 126.41 128.12 95,560 +2.28(+1.81%)
Mar 11, 2015 125.24 125.85 124.85 125.84 93,005 +0.86(+0.69%)
Mar 10, 2015 125.23 125.37 124.55 124.98 115,749 -1.20(-0.95%)
Mar 09, 2015 125.62 126.50 125.62 126.18 417,381 +0.72(+0.57%)
Mar 06, 2015 126.60 126.91 125.25 125.46 122,717 -1.81(-1.42%)
Mar 05, 2015 127.11 127.53 126.64 127.27 93,799 +0.36(+0.28%)
Mar 04, 2015 127.20 127.41 126.65 126.91 412,554 -0.85(-0.67%)
Mar 03, 2015 128.52 128.52 127.41 127.76 134,839 -0.94(-0.73%)
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.