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 (%)
Jun 30, 2017 73.34 73.57 72.75 73.27 177,597 +0.06(+0.08%)
Jun 29, 2017 74.02 74.02 72.47 73.22 216,923 -0.58(-0.78%)
Jun 28, 2017 73.11 73.84 72.93 73.79 210,898 +1.13(+1.55%)
Jun 27, 2017 73.38 73.52 72.66 72.67 137,903 -0.55(-0.75%)
Jun 26, 2017 73.41 73.59 72.89 73.22 116,728 +0.04(+0.06%)
Jun 23, 2017 72.71 73.25 72.50 73.18 105,960 +0.57(+0.79%)
Jun 22, 2017 72.35 72.76 72.17 72.61 94,919 +0.23(+0.32%)
Jun 21, 2017 72.70 72.98 72.28 72.38 101,621 -0.15(-0.21%)
Jun 20, 2017 73.20 73.23 72.51 72.53 139,441 -0.79(-1.07%)
Jun 19, 2017 73.14 73.48 73.07 73.31 117,998 +0.39(+0.53%)
Jun 16, 2017 72.98 72.98 72.64 72.92 77,800 -0.22(-0.31%)
Jun 15, 2017 72.81 73.21 72.69 73.15 171,736 -0.40(-0.55%)
Jun 14, 2017 73.92 73.92 73.16 73.55 122,288 -0.44(-0.59%)
Jun 13, 2017 73.83 74.08 73.73 73.99 115,189 +0.40(+0.54%)
Jun 12, 2017 73.88 73.98 73.34 73.59 154,613 -0.28(-0.37%)
Jun 09, 2017 73.78 74.62 73.44 73.86 180,071 +0.28(+0.38%)
Jun 08, 2017 72.54 73.80 72.44 73.58 127,318 +0.99(+1.36%)
Jun 07, 2017 72.52 72.73 72.32 72.60 112,008 +0.19(+0.26%)
Jun 06, 2017 72.04 72.81 71.85 72.40 174,190 +0.04(+0.05%)
Jun 05, 2017 72.88 73.11 72.37 72.37 174,252 -0.51(-0.69%)
Jun 02, 2017 72.35 73.46 72.35 72.87 255,195 +0.64(+0.88%)
Jun 01, 2017 71.29 72.24 71.01 72.24 460,631 +1.19(+1.67%)
May 31, 2017 71.26 71.26 70.27 71.05 160,923 +0.02(+0.03%)
May 30, 2017 71.26 71.37 70.85 71.03 205,638 -0.44(-0.61%)
May 26, 2017 71.37 71.52 71.05 71.46 185,482 +0.00(+0.01%)
May 25, 2017 71.70 71.81 71.28 71.46 119,315 +0.05(+0.07%)
May 24, 2017 71.37 71.70 71.10 71.41 128,361 +0.10(+0.14%)
May 23, 2017 71.31 71.46 70.75 71.30 170,543 +0.21(+0.29%)
May 22, 2017 70.61 71.20 70.61 71.10 166,447 +0.50(+0.71%)
May 19, 2017 70.50 70.99 70.45 70.60 135,461 +0.28(+0.40%)
May 18, 2017 70.01 70.59 69.88 70.32 223,567 +0.16(+0.23%)
May 17, 2017 70.99 71.19 70.12 70.16 366,763 -1.89(-2.63%)
May 16, 2017 72.21 72.25 71.57 72.05 195,950 -0.02(-0.03%)
May 15, 2017 71.81 72.37 71.65 72.08 240,981 +0.52(+0.73%)
May 12, 2017 71.74 71.75 71.39 71.56 195,490 -0.41(-0.57%)
May 11, 2017 72.16 72.17 71.34 71.96 204,326 -0.43(-0.59%)
May 10, 2017 71.92 72.46 71.76 72.39 360,213 +0.31(+0.43%)
May 09, 2017 72.18 72.27 71.77 72.08 386,454 +0.01(+0.02%)
May 08, 2017 72.21 72.32 71.82 72.07 575,140 -0.20(-0.28%)
May 05, 2017 72.41 72.41 71.70 72.27 313,816 +0.12(+0.17%)
May 04, 2017 72.41 72.49 71.66 72.15 350,644 -0.11(-0.16%)
May 03, 2017 72.33 72.35 71.85 72.26 603,773 -0.43(-0.59%)
May 02, 2017 73.09 73.17 72.44 72.68 389,870 -0.31(-0.42%)
May 01, 2017 72.80 73.18 72.31 72.99 694,750 +0.49(+0.67%)
Apr 28, 2017 73.47 73.53 72.48 72.51 211,927 -0.89(-1.21%)
Apr 27, 2017 73.55 73.83 73.16 73.40 143,289 +0.01(+0.02%)
Apr 26, 2017 72.95 73.71 72.86 73.38 374,895 +0.39(+0.54%)
Apr 25, 2017 72.93 73.32 72.82 72.99 320,671 +0.62(+0.86%)
Apr 24, 2017 72.45 72.60 72.17 72.37 400,359 +0.93(+1.30%)
Apr 21, 2017 71.45 71.63 71.21 71.44 179,596 -0.09(-0.12%)
Apr 20, 2017 70.87 71.58 70.74 71.52 316,804 +0.98(+1.39%)
Apr 19, 2017 70.39 71.00 70.39 70.55 290,951 +0.40(+0.57%)
Apr 18, 2017 69.84 70.25 69.67 70.15 186,845 +0.07(+0.09%)
Apr 17, 2017 69.39 70.14 69.30 70.08 174,000 +0.84(+1.21%)
Apr 13, 2017 70.00 70.16 69.23 69.25 270,939 -0.78(-1.12%)
Apr 12, 2017 70.87 70.87 69.97 70.03 278,954 -0.95(-1.34%)
Apr 11, 2017 70.08 70.98 69.99 70.98 337,083 +0.63(+0.90%)
Apr 10, 2017 70.31 70.89 70.02 70.35 230,164 +0.11(+0.16%)
Apr 07, 2017 70.12 70.45 69.83 70.24 278,481 +0.01(+0.02%)
Apr 06, 2017 69.65 70.31 69.38 70.22 452,663 +0.67(+0.97%)
Apr 05, 2017 70.89 71.12 69.48 69.55 706,619 -0.82(-1.16%)
Apr 04, 2017 70.25 70.72 70.09 70.37 965,703 -0.01(-0.01%)
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.