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 59.37 59.43 58.76 58.97 216,463 -0.48(-0.81%)
May 28, 2015 59.36 59.46 59.11 59.46 118,852 +0.01(+0.02%)
May 27, 2015 58.79 59.51 58.58 59.44 165,449 +0.70(+1.20%)
May 26, 2015 59.20 59.20 58.51 58.74 169,073 -0.67(-1.12%)
May 22, 2015 59.56 59.41 59.41 59.41 626,724 -0.21(-0.34%)
May 21, 2015 59.64 59.82 59.44 59.61 170,428 -0.07(-0.12%)
May 20, 2015 59.73 59.85 59.42 59.69 230,204 -0.02(-0.04%)
May 19, 2015 59.63 59.80 59.47 59.71 169,266 +0.06(+0.10%)
May 18, 2015 58.95 59.69 58.88 59.65 297,368 +0.64(+1.09%)
May 15, 2015 59.06 59.06 58.71 59.01 216,222 -0.11(-0.19%)
May 14, 2015 58.71 59.14 58.48 59.11 499,246 +0.69(+1.18%)
May 13, 2015 58.67 58.77 58.27 58.43 131,189 -0.04(-0.07%)
May 12, 2015 58.41 58.66 57.70 58.47 132,926 -0.13(-0.23%)
May 11, 2015 58.41 59.04 58.37 58.60 209,234 +0.10(+0.16%)
May 08, 2015 58.53 58.85 58.43 58.50 162,407 +0.39(+0.67%)
May 07, 2015 57.70 58.39 57.63 58.11 318,536 +0.34(+0.58%)
May 06, 2015 57.71 57.82 57.33 57.78 337,603 +0.20(+0.35%)
May 05, 2015 58.30 58.37 57.39 57.58 1,458,692 -0.74(-1.27%)
May 04, 2015 58.21 58.71 58.07 58.32 353,609 +0.19(+0.32%)
May 01, 2015 57.82 58.22 57.79 58.13 450,661 +0.41(+0.71%)
Apr 30, 2015 58.77 58.80 57.50 57.72 625,588 -1.31(-2.21%)
Apr 29, 2015 59.39 59.61 58.95 59.02 164,978 -0.73(-1.22%)
Apr 28, 2015 59.49 59.86 58.98 59.75 1,558,952 +0.32(+0.55%)
Apr 27, 2015 60.15 60.49 59.29 59.43 393,748 -0.54(-0.91%)
Apr 24, 2015 60.03 60.12 59.85 59.97 519,051 -0.10(-0.16%)
Apr 23, 2015 59.50 60.16 59.50 60.06 108,176 +0.42(+0.70%)
Apr 22, 2015 59.63 59.72 59.16 59.65 234,559 +0.07(+0.12%)
Apr 21, 2015 59.74 59.82 59.54 59.58 140,078 +0.01(+0.02%)
Apr 20, 2015 59.17 59.73 59.13 59.56 174,712 +0.63(+1.07%)
Apr 17, 2015 59.43 59.43 58.71 58.93 294,578 -0.90(-1.50%)
Apr 16, 2015 59.90 60.02 59.77 59.83 145,773 -0.10(-0.17%)
Apr 15, 2015 59.84 60.14 59.72 59.93 156,613 +0.33(+0.55%)
Apr 14, 2015 59.73 59.78 59.28 59.60 178,960 -0.03(-0.05%)
Apr 13, 2015 59.69 59.98 59.63 59.63 316,266 -0.04(-0.06%)
Apr 10, 2015 59.56 59.74 59.55 59.67 275,307 +0.26(+0.44%)
Apr 09, 2015 59.66 59.78 58.91 59.41 317,634 -0.26(-0.43%)
Apr 08, 2015 59.18 59.75 59.18 59.66 211,755 +0.54(+0.91%)
Apr 07, 2015 59.47 59.61 59.12 59.12 283,224 -0.38(-0.64%)
Apr 06, 2015 59.19 59.75 59.00 59.51 889,918 +0.04(+0.07%)
Apr 02, 2015 59.27 59.47 59.47 59.47 448,692 +0.15(+0.25%)
Apr 01, 2015 59.32 59.41 58.69 59.32 644,685 -0.11(-0.19%)
Mar 31, 2015 59.50 59.65 59.27 59.43 368,017 -0.29(-0.49%)
Mar 30, 2015 59.34 59.87 59.33 59.73 251,522 +0.71(+1.20%)
Mar 27, 2015 58.62 59.06 58.44 59.02 277,385 +0.43(+0.73%)
Mar 26, 2015 58.55 58.90 58.25 58.59 259,208 -0.18(-0.31%)
Mar 25, 2015 60.23 60.23 58.71 58.77 615,480 -1.38(-2.29%)
Mar 24, 2015 60.21 60.30 60.05 60.15 326,057 +0.00(+0.01%)
Mar 23, 2015 60.11 60.30 60.09 60.14 847,863 +0.03(+0.05%)
Mar 20, 2015 59.70 60.17 59.60 60.11 226,791 +0.70(+1.17%)
Mar 19, 2015 59.01 59.42 59.01 59.42 140,803 +0.26(+0.44%)
Mar 18, 2015 58.49 59.30 58.28 59.16 227,785 +0.57(+0.97%)
Mar 17, 2015 58.34 58.64 58.25 58.59 617,095 +0.10(+0.18%)
Mar 16, 2015 58.39 58.68 58.38 58.48 204,238 +0.31(+0.53%)
Mar 13, 2015 58.23 58.46 57.57 58.17 147,310 -0.21(-0.35%)
Mar 12, 2015 57.60 58.43 57.60 58.38 209,725 +1.04(+1.81%)
Mar 11, 2015 57.06 57.34 56.89 57.34 204,118 +0.39(+0.69%)
Mar 10, 2015 57.06 57.12 56.75 56.95 254,034 -0.55(-0.95%)
Mar 09, 2015 57.24 57.64 57.24 57.49 916,026 +0.33(+0.57%)
Mar 06, 2015 57.68 57.83 57.07 57.16 269,327 -0.82(-1.42%)
Mar 05, 2015 57.92 58.11 57.70 57.99 205,860 +0.16(+0.28%)
Mar 04, 2015 57.96 58.05 57.71 57.83 905,432 -0.39(-0.67%)
Mar 03, 2015 58.56 58.56 58.05 58.21 295,931 -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.