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 (%)
Jul 29, 2016 62.44 62.80 62.03 62.43 142,818 -0.02(-0.04%)
Jul 28, 2016 62.51 62.61 62.35 62.45 167,978 -0.12(-0.19%)
Jul 27, 2016 62.51 62.63 62.26 62.57 120,803 +0.20(+0.32%)
Jul 26, 2016 62.05 62.37 61.88 62.37 109,710 +0.33(+0.53%)
Jul 25, 2016 62.11 62.22 61.93 62.04 146,111 -0.18(-0.29%)
Jul 22, 2016 61.77 62.33 61.71 62.22 81,903 +0.47(+0.76%)
Jul 21, 2016 62.13 62.29 61.60 61.75 471,352 -0.45(-0.72%)
Jul 20, 2016 61.89 62.34 61.72 62.19 159,053 +0.43(+0.70%)
Jul 19, 2016 61.98 62.16 61.67 61.76 106,698 -0.33(-0.54%)
Jul 18, 2016 62.11 62.44 61.97 62.10 281,844 -0.02(-0.03%)
Jul 15, 2016 62.36 62.36 61.97 62.12 133,896 +0.08(+0.13%)
Jul 14, 2016 62.50 62.50 62.03 62.03 210,436 +0.03(+0.05%)
Jul 13, 2016 62.39 62.40 61.81 62.00 272,177 -0.15(-0.24%)
Jul 12, 2016 61.85 62.45 61.75 62.15 383,927 +0.68(+1.10%)
Jul 11, 2016 61.17 61.59 61.00 61.47 918,823 +0.72(+1.19%)
Jul 08, 2016 59.94 60.88 59.47 60.75 272,363 +1.27(+2.14%)
Jul 07, 2016 59.37 59.75 59.09 59.47 99,262 +0.19(+0.33%)
Jul 06, 2016 58.59 59.33 58.49 59.28 208,302 +0.43(+0.73%)
Jul 05, 2016 59.28 59.35 58.51 58.85 210,041 -0.70(-1.18%)
Jul 01, 2016 59.52 59.55 59.55 59.55 174,777 +0.04(+0.06%)
Jun 30, 2016 58.43 59.51 58.20 59.51 130,133 +1.25(+2.14%)
Jun 29, 2016 57.69 58.33 57.69 58.26 161,224 +1.19(+2.09%)
Jun 28, 2016 56.75 57.34 56.54 57.07 167,341 +0.83(+1.48%)
Jun 27, 2016 57.30 57.30 55.97 56.24 229,983 -1.65(-2.85%)
Jun 24, 2016 58.14 58.74 57.24 57.89 281,335 -2.31(-3.83%)
Jun 23, 2016 59.63 60.20 59.60 60.20 89,032 +1.24(+2.11%)
Jun 22, 2016 59.26 59.58 58.96 58.96 103,053 -0.28(-0.48%)
Jun 21, 2016 59.35 59.36 58.89 59.24 143,679 -0.11(-0.18%)
Jun 20, 2016 59.23 59.88 59.23 59.35 147,529 +0.78(+1.32%)
Jun 17, 2016 59.04 59.13 58.42 58.58 102,449 -0.45(-0.76%)
Jun 16, 2016 58.71 59.03 58.28 59.02 127,408 -0.09(-0.16%)
Jun 15, 2016 59.34 59.59 59.07 59.12 127,869 -0.04(-0.06%)
Jun 14, 2016 59.04 59.35 58.83 59.15 110,849 -0.04(-0.06%)
Jun 13, 2016 59.59 59.86 59.12 59.19 160,435 -0.65(-1.08%)
Jun 10, 2016 60.09 60.19 59.67 59.84 121,220 -0.83(-1.37%)
Jun 09, 2016 60.70 60.74 60.47 60.67 130,339 -0.29(-0.48%)
Jun 08, 2016 60.43 61.00 60.34 60.96 217,687 +0.60(+0.99%)
Jun 07, 2016 60.12 60.55 60.05 60.37 368,141 +0.25(+0.42%)
Jun 06, 2016 59.59 60.29 59.57 60.11 175,097 +0.55(+0.92%)
Jun 03, 2016 59.85 59.85 59.08 59.57 108,012 -0.40(-0.67%)
Jun 02, 2016 59.47 59.97 59.42 59.97 131,593 +0.37(+0.62%)
Jun 01, 2016 59.08 59.69 58.98 59.60 102,112 +0.40(+0.67%)
May 31, 2016 59.18 59.38 58.95 59.20 179,226 +0.16(+0.27%)
May 27, 2016 58.52 59.04 59.04 59.04 126,742 +0.51(+0.88%)
May 26, 2016 58.55 58.69 58.40 58.52 121,897 -0.01(-0.02%)
May 25, 2016 58.50 58.73 58.40 58.54 135,402 +0.30(+0.52%)
May 24, 2016 57.29 58.37 57.29 58.24 199,349 +1.30(+2.28%)
May 23, 2016 57.10 57.28 56.87 56.94 160,684 -0.09(-0.16%)
May 20, 2016 56.50 57.03 56.35 57.03 104,443 +0.85(+1.51%)
May 19, 2016 56.36 56.57 55.74 56.18 200,270 -0.51(-0.90%)
May 18, 2016 55.93 57.00 55.83 56.69 186,921 +0.46(+0.82%)
May 17, 2016 57.11 57.27 55.97 56.23 140,124 -1.00(-1.75%)
May 16, 2016 56.64 57.42 56.64 57.23 180,190 +0.66(+1.16%)
May 13, 2016 56.80 57.11 56.44 56.57 84,117 -0.30(-0.53%)
May 12, 2016 57.27 57.35 56.46 56.87 635,045 -0.18(-0.31%)
May 11, 2016 57.75 57.77 57.05 57.05 169,476 -0.77(-1.34%)
May 10, 2016 57.73 57.82 57.36 57.82 193,258 +0.36(+0.62%)
May 09, 2016 57.22 57.77 57.16 57.46 114,455 +0.31(+0.54%)
May 06, 2016 56.64 57.18 56.37 57.16 234,101 +0.31(+0.55%)
May 05, 2016 57.24 57.24 56.82 56.84 237,707 -0.22(-0.38%)
May 04, 2016 57.10 57.46 56.84 57.06 155,510 -0.38(-0.66%)
May 03, 2016 57.78 57.82 57.09 57.44 290,954 -0.77(-1.32%)
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.