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 (%)
Sep 30, 2015 54.91 55.34 54.66 55.25 520,757 +0.79(+1.44%)
Sep 29, 2015 54.91 55.13 54.20 54.46 583,014 -0.38(-0.69%)
Sep 28, 2015 56.46 56.48 54.66 54.84 600,706 -1.78(-3.15%)
Sep 25, 2015 57.18 57.24 56.36 56.62 114,090 -0.17(-0.30%)
Sep 24, 2015 56.64 56.83 56.13 56.80 137,403 -0.19(-0.34%)
Sep 23, 2015 57.02 57.29 56.71 56.99 114,010 +0.05(+0.08%)
Sep 22, 2015 57.14 57.33 56.67 56.94 329,991 -0.80(-1.39%)
Sep 21, 2015 57.90 58.43 57.52 57.74 357,463 +0.17(+0.29%)
Sep 18, 2015 57.77 58.26 57.48 57.58 213,265 -0.90(-1.55%)
Sep 17, 2015 58.30 59.25 58.18 58.48 225,624 +0.17(+0.29%)
Sep 16, 2015 57.78 58.33 57.73 58.31 182,772 +0.53(+0.92%)
Sep 15, 2015 57.24 57.94 57.24 57.78 151,279 +0.56(+0.99%)
Sep 14, 2015 57.47 57.53 57.09 57.21 170,054 -0.17(-0.30%)
Sep 11, 2015 56.79 57.40 56.61 57.39 176,144 +0.34(+0.60%)
Sep 10, 2015 56.80 57.40 56.74 57.05 222,734 +0.14(+0.24%)
Sep 09, 2015 57.85 57.88 56.87 56.91 452,102 -0.50(-0.88%)
Sep 08, 2015 56.97 57.51 56.80 57.41 366,694 +1.27(+2.26%)
Sep 04, 2015 56.05 56.15 56.15 56.15 201,627 -0.45(-0.79%)
Sep 03, 2015 56.58 57.18 56.50 56.60 1,449,719 +0.09(+0.15%)
Sep 02, 2015 56.11 56.51 55.63 56.51 1,094,813 +0.96(+1.73%)
Sep 01, 2015 56.19 56.52 55.39 55.55 622,794 -1.59(-2.79%)
Aug 31, 2015 57.19 57.51 56.94 57.14 398,159 -0.27(-0.47%)
Aug 28, 2015 57.01 57.49 56.91 57.41 375,372 +0.26(+0.46%)
Aug 27, 2015 56.55 57.40 56.11 57.15 1,104,626 +1.02(+1.81%)
Aug 26, 2015 55.92 56.19 54.75 56.13 397,697 +1.13(+2.05%)
Aug 25, 2015 56.00 57.35 54.77 55.01 1,219,739 -0.44(-0.79%)
Aug 24, 2015 56.32 57.02 37.65 55.45 2,299,224 -2.06(-3.58%)
Aug 21, 2015 57.89 58.31 57.28 57.51 543,527 -0.86(-1.48%)
Aug 20, 2015 59.29 59.35 58.37 58.37 608,536 -1.47(-2.46%)
Aug 19, 2015 60.02 60.27 59.50 59.84 184,621 -0.49(-0.81%)
Aug 18, 2015 60.70 60.70 60.28 60.33 163,298 -0.41(-0.68%)
Aug 17, 2015 60.06 60.74 59.86 60.74 160,221 +0.59(+0.98%)
Aug 14, 2015 59.67 60.19 59.52 60.15 144,790 +0.40(+0.68%)
Aug 13, 2015 59.66 60.14 59.52 59.75 165,125 +0.08(+0.14%)
Aug 12, 2015 59.61 59.74 58.85 59.66 179,727 -0.30(-0.50%)
Aug 11, 2015 59.85 60.26 59.69 59.97 150,841 -0.31(-0.51%)
Aug 10, 2015 60.09 60.55 60.09 60.27 262,462 +0.49(+0.81%)
Aug 07, 2015 59.80 59.86 59.43 59.79 183,647 -0.20(-0.34%)
Aug 06, 2015 60.76 60.89 59.63 59.99 210,207 -0.72(-1.19%)
Aug 05, 2015 60.69 61.25 60.58 60.71 964,685 +0.30(+0.50%)
Aug 04, 2015 60.47 60.77 60.30 60.41 917,988 +0.02(+0.04%)
Aug 03, 2015 60.69 60.73 59.96 60.39 438,284 -0.29(-0.48%)
Jul 31, 2015 60.42 60.98 60.38 60.68 187,256 +0.33(+0.54%)
Jul 30, 2015 59.97 60.42 59.83 60.35 138,665 +0.26(+0.44%)
Jul 29, 2015 59.78 60.28 59.63 60.09 266,377 +0.26(+0.43%)
Jul 28, 2015 59.54 59.86 58.73 59.83 364,362 +0.52(+0.88%)
Jul 27, 2015 59.41 59.52 59.13 59.31 570,521 -0.34(-0.58%)
Jul 24, 2015 60.32 60.40 59.56 59.65 151,896 -0.74(-1.22%)
Jul 23, 2015 61.19 61.27 60.33 60.39 343,266 -0.66(-1.08%)
Jul 22, 2015 60.53 61.15 60.53 61.05 250,299 +0.27(+0.44%)
Jul 21, 2015 61.04 61.28 60.50 60.79 410,815 -0.12(-0.20%)
Jul 20, 2015 61.11 61.11 60.74 60.91 220,508 -0.18(-0.30%)
Jul 17, 2015 61.33 61.41 60.90 61.09 249,763 -0.23(-0.38%)
Jul 16, 2015 61.15 61.45 61.13 61.32 254,787 +0.45(+0.75%)
Jul 15, 2015 61.23 61.23 60.80 60.87 230,104 -0.33(-0.54%)
Jul 14, 2015 60.95 61.28 60.94 61.20 372,728 +0.19(+0.32%)
Jul 13, 2015 60.78 61.16 60.78 61.01 265,588 +0.49(+0.80%)
Jul 10, 2015 60.20 60.57 60.11 60.52 223,048 +0.91(+1.53%)
Jul 09, 2015 59.98 60.11 59.49 59.61 223,320 +0.22(+0.36%)
Jul 08, 2015 59.74 59.86 59.07 59.39 186,018 -0.81(-1.34%)
Jul 07, 2015 60.06 60.20 59.05 60.20 1,202,748 +0.26(+0.43%)
Jul 06, 2015 59.61 60.34 59.53 59.94 835,794 -0.11(-0.19%)
Jul 02, 2015 60.55 60.06 60.06 60.06 406,743 -0.39(-0.65%)
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.