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 (%)
Feb 29, 2016 54.12 54.38 53.72 53.72 223,436 -0.37(-0.69%)
Feb 26, 2016 54.12 54.24 53.92 54.10 177,763 +0.22(+0.40%)
Feb 25, 2016 53.47 53.90 53.23 53.88 518,717 +0.54(+1.02%)
Feb 24, 2016 52.22 53.37 52.08 53.33 258,702 +0.49(+0.93%)
Feb 23, 2016 52.98 53.15 52.79 52.84 242,836 -0.30(-0.56%)
Feb 22, 2016 53.04 53.35 52.92 53.14 558,887 +0.52(+0.99%)
Feb 19, 2016 52.05 52.64 51.92 52.61 276,270 +0.42(+0.80%)
Feb 18, 2016 52.51 52.58 52.09 52.20 412,802 -0.22(-0.42%)
Feb 17, 2016 52.07 52.71 52.01 52.42 306,177 +0.69(+1.34%)
Feb 16, 2016 51.18 51.81 51.03 51.73 353,694 +1.14(+2.24%)
Feb 12, 2016 50.22 50.59 50.59 50.59 466,977 +0.81(+1.62%)
Feb 11, 2016 49.49 50.06 49.20 49.78 695,059 -0.51(-1.02%)
Feb 10, 2016 50.61 51.44 50.27 50.30 558,048 -0.06(-0.13%)
Feb 09, 2016 49.87 50.70 49.87 50.36 361,093 -0.13(-0.26%)
Feb 08, 2016 50.66 50.69 49.79 50.49 1,107,225 -0.66(-1.29%)
Feb 05, 2016 52.44 52.53 51.15 51.15 683,781 -1.49(-2.83%)
Feb 04, 2016 52.41 53.10 52.33 52.64 397,825 +0.12(+0.22%)
Feb 03, 2016 52.99 52.99 51.61 52.53 407,870 -0.06(-0.11%)
Feb 02, 2016 53.09 53.18 52.36 52.59 300,340 -1.02(-1.90%)
Feb 01, 2016 53.35 53.90 52.97 53.61 453,191 -0.09(-0.17%)
Jan 29, 2016 52.25 53.71 52.24 53.70 298,488 +1.60(+3.08%)
Jan 28, 2016 52.54 52.70 51.95 52.10 334,653 -0.01(-0.02%)
Jan 27, 2016 52.80 53.15 51.88 52.11 282,395 -0.87(-1.65%)
Jan 26, 2016 52.12 53.04 51.99 52.98 614,603 +1.09(+2.10%)
Jan 25, 2016 52.41 52.62 51.77 51.89 504,372 -0.82(-1.56%)
Jan 22, 2016 52.39 52.78 52.20 52.71 580,979 +1.09(+2.11%)
Jan 21, 2016 51.89 52.39 51.38 51.62 936,135 -0.22(-0.43%)
Jan 20, 2016 51.01 52.39 49.97 51.84 844,817 +0.19(+0.38%)
Jan 19, 2016 52.67 52.67 51.10 51.65 1,727,543 -0.55(-1.05%)
Jan 15, 2016 51.42 52.20 52.20 52.20 1,085,787 -0.56(-1.07%)
Jan 14, 2016 52.24 53.23 51.56 52.76 666,456 +0.74(+1.43%)
Jan 13, 2016 53.76 53.85 51.73 52.02 555,657 -1.58(-2.95%)
Jan 12, 2016 53.69 53.97 52.79 53.60 391,095 +0.35(+0.65%)
Jan 11, 2016 53.53 53.80 52.79 53.26 467,767 -0.00(-0.01%)
Jan 08, 2016 54.26 54.56 53.20 53.26 707,903 -0.82(-1.52%)
Jan 07, 2016 54.61 54.93 53.95 54.08 838,103 -1.39(-2.51%)
Jan 06, 2016 55.24 55.81 55.14 55.47 451,107 -0.53(-0.94%)
Jan 05, 2016 55.86 56.14 55.69 56.00 704,737 +0.28(+0.50%)
Jan 04, 2016 56.50 56.50 55.49 55.72 2,910,395 -1.67(-2.91%)
Dec 31, 2015 58.04 57.39 57.39 57.39 275,291 -0.83(-1.42%)
Dec 30, 2015 58.75 58.80 58.19 58.22 288,219 -0.51(-0.86%)
Dec 29, 2015 58.33 58.79 58.24 58.73 264,383 +0.65(+1.12%)
Dec 28, 2015 57.95 58.09 57.57 58.08 318,495 -0.13(-0.23%)
Dec 24, 2015 58.10 58.21 58.21 58.21 176,524 +0.17(+0.30%)
Dec 23, 2015 57.84 58.11 57.68 58.04 301,519 +0.48(+0.84%)
Dec 22, 2015 57.34 57.65 56.90 57.55 404,777 +0.34(+0.59%)
Dec 21, 2015 57.01 57.32 56.76 57.21 247,889 +0.47(+0.83%)
Dec 18, 2015 57.47 57.47 56.72 56.74 276,660 -0.97(-1.67%)
Dec 17, 2015 58.64 58.68 57.68 57.71 231,507 -0.70(-1.20%)
Dec 16, 2015 58.00 58.50 57.68 58.41 310,378 +0.81(+1.41%)
Dec 15, 2015 57.07 57.71 57.06 57.60 397,319 +0.83(+1.47%)
Dec 14, 2015 57.08 57.24 56.32 56.77 403,038 -0.31(-0.55%)
Dec 11, 2015 57.60 57.73 56.87 57.08 290,809 -1.12(-1.92%)
Dec 10, 2015 57.90 58.48 57.79 58.20 237,506 +0.29(+0.50%)
Dec 09, 2015 58.46 58.96 57.72 57.91 268,332 -0.73(-1.24%)
Dec 08, 2015 58.35 58.85 58.10 58.63 176,605 -0.23(-0.38%)
Dec 07, 2015 59.56 59.63 58.64 58.86 217,274 -0.80(-1.34%)
Dec 04, 2015 59.07 59.76 58.94 59.66 281,415 +0.66(+1.12%)
Dec 03, 2015 60.10 60.34 58.73 59.00 489,690 -0.98(-1.64%)
Dec 02, 2015 60.45 60.62 59.93 59.98 692,634 -0.52(-0.86%)
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.