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 (%)
Dec 31, 2013 53.84 53.62 53.62 53.62 388,912 -0.08(-0.14%)
Dec 30, 2013 53.73 53.85 53.60 53.69 207,116 -0.12(-0.22%)
Dec 27, 2013 54.04 54.39 53.61 53.81 247,346 -0.17(-0.31%)
Dec 26, 2013 54.11 54.20 53.84 53.98 188,679 +0.17(+0.32%)
Dec 24, 2013 53.77 53.99 53.75 53.81 134,338 +0.05(+0.09%)
Dec 23, 2013 53.52 53.76 53.36 53.76 657,752 +0.55(+1.04%)
Dec 20, 2013 52.31 53.29 52.31 53.20 847,041 +0.93(+1.78%)
Dec 19, 2013 52.67 52.67 52.21 52.27 254,950 -0.46(-0.86%)
Dec 18, 2013 52.10 52.73 51.70 52.73 303,808 +0.70(+1.34%)
Dec 17, 2013 52.13 52.13 51.70 52.03 209,626 -0.05(-0.10%)
Dec 16, 2013 51.70 52.14 51.68 52.08 270,749 +0.60(+1.16%)
Dec 13, 2013 51.38 51.65 51.23 51.48 158,998 +0.15(+0.30%)
Dec 12, 2013 51.21 51.54 51.15 51.33 330,674 +0.05(+0.10%)
Dec 11, 2013 52.02 52.02 51.15 51.28 252,317 -0.72(-1.38%)
Dec 10, 2013 52.42 52.55 51.98 51.99 282,491 -0.49(-0.94%)
Dec 09, 2013 52.55 52.68 52.27 52.48 311,504 +0.02(+0.03%)
Dec 06, 2013 52.52 52.76 52.42 52.47 280,836 +0.42(+0.81%)
Dec 05, 2013 51.99 52.23 51.77 52.04 665,229 +0.09(+0.17%)
Dec 04, 2013 51.93 52.44 51.49 51.95 296,668 -0.22(-0.42%)
Dec 03, 2013 52.35 52.53 51.91 52.17 200,055 -0.26(-0.49%)
Dec 02, 2013 53.08 53.16 52.34 52.43 307,228 -0.66(-1.25%)
Nov 29, 2013 53.32 53.35 53.09 53.09 103,602 -0.01(-0.03%)
Nov 27, 2013 52.83 53.12 52.72 53.11 212,332 +0.34(+0.65%)
Nov 26, 2013 52.44 52.88 52.37 52.76 288,271 +0.41(+0.78%)
Nov 25, 2013 52.64 52.64 52.30 52.36 342,641 -0.11(-0.21%)
Nov 22, 2013 52.30 52.49 52.17 52.47 766,484 +0.20(+0.39%)
Nov 21, 2013 51.49 52.30 51.46 52.26 153,684 +0.93(+1.82%)
Nov 20, 2013 51.55 51.67 51.10 51.33 138,967 +0.01(+0.03%)
Nov 19, 2013 51.58 51.88 51.19 51.32 195,158 -0.32(-0.63%)
Nov 18, 2013 52.04 52.17 51.47 51.64 201,211 -0.21(-0.40%)
Nov 15, 2013 51.73 51.87 51.49 51.85 200,590 +0.21(+0.41%)
Nov 14, 2013 51.69 51.70 51.32 51.64 136,343 -0.05(-0.09%)
Nov 13, 2013 50.91 51.68 50.91 51.68 188,204 +0.43(+0.84%)
Nov 12, 2013 51.03 51.25 50.89 51.25 138,706 +0.10(+0.20%)
Nov 11, 2013 51.09 51.23 50.93 51.15 158,794 +0.08(+0.15%)
Nov 08, 2013 50.35 51.14 50.19 51.07 213,807 +0.92(+1.82%)
Nov 07, 2013 51.24 51.30 50.09 50.15 338,220 -0.78(-1.53%)
Nov 06, 2013 51.25 51.41 50.83 50.93 217,355 -0.00(-0.01%)
Nov 05, 2013 50.90 51.06 50.47 50.94 222,370 -0.14(-0.26%)
Nov 04, 2013 50.55 51.11 50.50 51.07 406,853 +0.73(+1.44%)
Nov 01, 2013 50.69 50.76 50.03 50.35 324,797 -0.26(-0.51%)
Oct 31, 2013 50.94 51.09 50.48 50.60 441,798 -0.34(-0.66%)
Oct 30, 2013 51.70 51.70 50.77 50.94 409,227 -0.72(-1.40%)
Oct 29, 2013 51.53 51.71 51.28 51.66 402,386 +0.29(+0.56%)
Oct 28, 2013 51.59 51.59 51.13 51.38 336,845 +0.02(+0.04%)
Oct 25, 2013 51.47 51.55 51.13 51.35 418,988 +0.04(+0.07%)
Oct 24, 2013 51.01 51.42 50.92 51.32 259,022 +0.40(+0.79%)
Oct 23, 2013 50.69 50.92 50.61 50.92 199,578 -0.00(-0.01%)
Oct 22, 2013 51.03 51.29 50.78 50.92 819,565 +0.09(+0.19%)
Oct 21, 2013 51.07 51.07 50.70 50.83 281,699 -0.08(-0.16%)
Oct 18, 2013 50.58 50.92 50.49 50.91 272,714 +0.72(+1.44%)
Oct 17, 2013 49.59 50.20 49.55 50.19 443,346 +0.32(+0.64%)
Oct 16, 2013 49.63 49.90 49.50 49.87 511,482 +0.58(+1.17%)
Oct 15, 2013 49.67 49.71 49.11 49.29 204,748 -0.48(-0.96%)
Oct 14, 2013 49.28 49.81 49.11 49.77 269,143 +0.32(+0.65%)
Oct 11, 2013 48.67 49.48 48.63 49.45 301,027 +0.71(+1.46%)
Oct 10, 2013 48.26 48.79 48.08 48.73 285,443 +1.18(+2.47%)
Oct 09, 2013 47.83 47.83 47.31 47.56 4,341,566 -0.16(-0.33%)
Oct 08, 2013 48.46 48.59 47.70 47.71 269,347 -0.72(-1.48%)
Oct 07, 2013 48.60 48.81 48.43 48.43 198,673 -0.60(-1.21%)
Oct 04, 2013 48.75 49.11 48.63 49.03 151,931 +0.27(+0.55%)
Oct 03, 2013 49.15 49.15 48.41 48.76 350,255 -0.44(-0.90%)
Oct 02, 2013 49.13 49.33 48.95 49.20 409,391 -0.27(-0.55%)
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.