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 59.50 59.56 58.89 59.10 215,990 -0.49(-0.81%)
May 28, 2015 59.49 59.59 59.24 59.59 118,592 +0.01(+0.02%)
May 27, 2015 58.91 59.64 58.71 59.57 165,088 +0.70(+1.20%)
May 26, 2015 59.33 59.33 58.64 58.87 168,704 -0.67(-1.12%)
May 22, 2015 59.69 59.54 59.54 59.54 625,356 -0.21(-0.34%)
May 21, 2015 59.77 59.95 59.57 59.74 170,056 -0.07(-0.12%)
May 20, 2015 59.86 59.98 59.55 59.82 229,701 -0.02(-0.04%)
May 19, 2015 59.76 59.93 59.60 59.84 168,896 +0.06(+0.10%)
May 18, 2015 59.08 59.82 59.01 59.78 296,718 +0.65(+1.09%)
May 15, 2015 59.18 59.18 58.84 59.13 215,750 -0.11(-0.19%)
May 14, 2015 58.84 59.27 58.61 59.24 498,157 +0.69(+1.18%)
May 13, 2015 58.80 58.90 58.40 58.55 130,903 -0.04(-0.07%)
May 12, 2015 58.53 58.79 57.83 58.59 132,635 -0.13(-0.23%)
May 11, 2015 58.54 59.17 58.50 58.73 208,777 +0.10(+0.16%)
May 08, 2015 58.65 58.97 58.56 58.63 162,053 +0.39(+0.67%)
May 07, 2015 57.83 58.52 57.75 58.24 317,841 +0.34(+0.58%)
May 06, 2015 57.83 57.94 57.46 57.90 336,866 +0.20(+0.35%)
May 05, 2015 58.43 58.49 57.51 57.70 1,455,508 -0.74(-1.27%)
May 04, 2015 58.33 58.84 58.20 58.44 352,837 +0.19(+0.32%)
May 01, 2015 57.94 58.34 57.91 58.26 449,677 +0.41(+0.71%)
Apr 30, 2015 58.90 58.93 57.63 57.84 624,222 -1.31(-2.21%)
Apr 29, 2015 59.52 59.74 59.08 59.15 164,618 -0.73(-1.22%)
Apr 28, 2015 59.62 59.99 59.11 59.88 1,555,550 +0.32(+0.55%)
Apr 27, 2015 60.28 60.63 59.42 59.56 392,888 -0.54(-0.91%)
Apr 24, 2015 60.16 60.25 59.99 60.10 517,918 -0.10(-0.16%)
Apr 23, 2015 59.63 60.29 59.63 60.20 107,940 +0.42(+0.70%)
Apr 22, 2015 59.76 59.85 59.29 59.78 234,047 +0.07(+0.12%)
Apr 21, 2015 59.88 59.95 59.67 59.71 139,772 +0.01(+0.02%)
Apr 20, 2015 59.30 59.86 59.26 59.69 174,330 +0.63(+1.07%)
Apr 17, 2015 59.56 59.56 58.84 59.06 293,935 -0.90(-1.50%)
Apr 16, 2015 60.03 60.15 59.90 59.96 145,455 -0.10(-0.17%)
Apr 15, 2015 59.97 60.28 59.85 60.06 156,271 +0.33(+0.55%)
Apr 14, 2015 59.86 59.91 59.41 59.73 178,569 -0.03(-0.05%)
Apr 13, 2015 59.82 60.11 59.76 59.76 315,575 -0.04(-0.06%)
Apr 10, 2015 59.69 59.87 59.68 59.80 274,706 +0.26(+0.44%)
Apr 09, 2015 59.79 59.91 59.04 59.54 316,941 -0.26(-0.43%)
Apr 08, 2015 59.31 59.88 59.31 59.79 211,292 +0.54(+0.91%)
Apr 07, 2015 59.60 59.74 59.25 59.25 282,605 -0.38(-0.64%)
Apr 06, 2015 59.32 59.88 59.13 59.64 887,976 +0.04(+0.07%)
Apr 02, 2015 59.40 59.60 59.60 59.60 447,713 +0.15(+0.25%)
Apr 01, 2015 59.45 59.54 58.81 59.45 643,278 -0.11(-0.19%)
Mar 31, 2015 59.63 59.78 59.39 59.56 367,214 -0.29(-0.49%)
Mar 30, 2015 59.47 60.00 59.46 59.86 250,973 +0.71(+1.20%)
Mar 27, 2015 58.75 59.19 58.57 59.15 276,780 +0.43(+0.73%)
Mar 26, 2015 58.68 59.02 58.37 58.72 258,642 -0.18(-0.31%)
Mar 25, 2015 60.37 60.37 58.84 58.90 614,136 -1.38(-2.29%)
Mar 24, 2015 60.34 60.44 60.19 60.28 325,346 +0.00(+0.01%)
Mar 23, 2015 60.24 60.43 60.23 60.28 846,012 +0.03(+0.05%)
Mar 20, 2015 59.83 60.30 59.73 60.24 226,296 +0.70(+1.17%)
Mar 19, 2015 59.14 59.55 59.14 59.55 140,495 +0.26(+0.44%)
Mar 18, 2015 58.62 59.43 58.41 59.29 227,288 +0.57(+0.97%)
Mar 17, 2015 58.47 58.77 58.38 58.71 615,748 +0.11(+0.18%)
Mar 16, 2015 58.52 58.81 58.50 58.61 203,793 +0.31(+0.53%)
Mar 13, 2015 58.35 58.59 57.70 58.30 146,988 -0.21(-0.35%)
Mar 12, 2015 57.72 58.56 57.72 58.50 209,267 +1.04(+1.81%)
Mar 11, 2015 57.19 57.47 57.01 57.46 203,672 +0.39(+0.69%)
Mar 10, 2015 57.19 57.25 56.87 57.07 253,479 -0.55(-0.95%)
Mar 09, 2015 57.36 57.76 57.36 57.62 914,027 +0.33(+0.57%)
Mar 06, 2015 57.81 57.95 57.19 57.29 268,739 -0.83(-1.42%)
Mar 05, 2015 58.04 58.24 57.83 58.12 205,411 +0.16(+0.28%)
Mar 04, 2015 58.08 58.18 57.83 57.95 903,456 -0.39(-0.67%)
Mar 03, 2015 58.69 58.69 58.18 58.34 295,285 -0.43(-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.