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 30, 2014 52.29 52.40 51.79 52.01 170,028 -0.26(-0.49%)
May 29, 2014 52.34 52.35 52.00 52.27 144,041 +0.09(+0.17%)
May 28, 2014 52.44 52.46 51.96 52.18 128,140 -0.31(-0.59%)
May 27, 2014 52.13 52.71 52.13 52.48 238,739 +0.64(+1.23%)
May 23, 2014 51.32 51.85 51.85 51.85 219,765 +0.43(+0.84%)
May 22, 2014 50.86 51.43 50.85 51.42 298,631 +0.57(+1.13%)
May 21, 2014 50.77 51.04 50.34 50.84 207,213 +0.28(+0.55%)
May 20, 2014 51.17 51.19 50.25 50.57 298,322 -0.76(-1.48%)
May 19, 2014 50.67 51.46 50.53 51.32 131,270 +0.54(+1.06%)
May 16, 2014 50.44 50.78 50.04 50.78 186,070 +0.44(+0.86%)
May 15, 2014 50.45 50.46 49.63 50.35 405,606 -0.27(-0.53%)
May 14, 2014 51.52 51.52 50.53 50.62 842,669 -0.99(-1.93%)
May 13, 2014 52.21 52.28 51.59 51.61 123,529 -0.65(-1.24%)
May 12, 2014 51.40 52.48 51.32 52.26 276,908 +1.17(+2.29%)
May 09, 2014 50.61 51.15 50.40 51.09 347,107 +0.33(+0.65%)
May 08, 2014 51.15 51.72 50.62 50.76 326,294 -0.43(-0.83%)
May 07, 2014 51.21 51.33 50.41 51.18 339,595 +0.07(+0.13%)
May 06, 2014 51.92 51.92 51.10 51.11 428,352 -1.02(-1.95%)
May 05, 2014 51.74 52.21 51.48 52.13 1,056,635 -0.03(-0.06%)
May 02, 2014 52.14 52.65 51.95 52.16 258,465 +0.21(+0.40%)
May 01, 2014 51.92 52.43 51.43 51.95 396,765 -0.15(-0.28%)
Apr 30, 2014 51.42 52.10 51.09 52.10 194,792 +0.46(+0.90%)
Apr 29, 2014 51.72 52.05 51.50 51.64 192,798 +0.18(+0.34%)
Apr 28, 2014 51.92 52.21 50.74 51.46 457,602 -0.29(-0.57%)
Apr 25, 2014 52.53 52.56 51.65 51.75 222,066 -0.94(-1.78%)
Apr 24, 2014 53.32 53.32 52.36 52.69 322,554 -0.28(-0.52%)
Apr 23, 2014 53.22 53.45 52.97 52.97 144,839 -0.35(-0.66%)
Apr 22, 2014 52.97 53.50 52.83 53.32 312,914 +0.43(+0.81%)
Apr 21, 2014 52.82 52.92 52.43 52.89 191,180 +0.17(+0.32%)
Apr 17, 2014 52.26 52.72 52.72 52.72 716,826 +0.35(+0.67%)
Apr 16, 2014 52.08 52.39 51.84 52.37 303,513 +0.60(+1.17%)
Apr 15, 2014 51.76 52.09 50.67 51.77 415,159 +0.15(+0.28%)
Apr 14, 2014 51.88 52.13 51.18 51.62 330,425 +0.25(+0.49%)
Apr 11, 2014 51.57 52.14 51.13 51.37 336,368 -0.69(-1.33%)
Apr 10, 2014 53.52 53.52 51.84 52.06 344,151 -1.48(-2.77%)
Apr 09, 2014 53.03 53.56 52.79 53.55 211,558 +0.71(+1.34%)
Apr 08, 2014 52.41 53.04 52.17 52.84 301,190 +0.45(+0.87%)
Apr 07, 2014 53.04 53.13 52.07 52.38 496,155 -0.75(-1.41%)
Apr 04, 2014 54.83 54.88 52.97 53.13 299,019 -1.40(-2.56%)
Apr 03, 2014 55.01 55.01 54.26 54.53 532,933 -0.39(-0.71%)
Apr 02, 2014 54.89 54.95 54.58 54.92 527,669 +0.23(+0.42%)
Apr 01, 2014 53.97 54.75 53.97 54.69 1,586,624 +0.71(+1.32%)
Mar 31, 2014 53.29 54.05 53.06 53.98 320,779 +1.04(+1.97%)
Mar 28, 2014 53.09 53.66 52.85 52.94 154,331 +0.03(+0.05%)
Mar 27, 2014 53.18 53.43 52.68 52.91 297,529 -0.23(-0.44%)
Mar 26, 2014 54.50 54.55 53.13 53.14 314,413 -0.99(-1.84%)
Mar 25, 2014 54.70 54.78 53.85 54.13 143,226 -0.06(-0.12%)
Mar 24, 2014 54.97 55.14 53.76 54.19 301,918 -0.61(-1.12%)
Mar 21, 2014 55.47 55.66 54.80 54.81 247,556 -0.34(-0.62%)
Mar 20, 2014 54.91 55.34 54.72 55.15 212,838 +0.11(+0.21%)
Mar 19, 2014 55.40 55.40 54.66 55.04 241,484 -0.39(-0.70%)
Mar 18, 2014 54.70 55.44 54.68 55.43 181,023 +0.77(+1.41%)
Mar 17, 2014 54.59 55.01 54.48 54.66 202,285 +0.37(+0.68%)
Mar 14, 2014 53.81 54.43 53.81 54.29 937,561 +0.29(+0.53%)
Mar 13, 2014 54.90 54.90 53.75 54.00 216,322 -0.70(-1.28%)
Mar 12, 2014 54.39 54.71 54.06 54.70 129,906 +0.10(+0.18%)
Mar 11, 2014 55.24 55.35 54.42 54.60 197,422 -0.55(-0.99%)
Mar 10, 2014 55.20 55.26 54.84 55.15 231,140 -0.12(-0.21%)
Mar 07, 2014 55.56 55.56 55.04 55.26 197,923 +0.06(+0.11%)
Mar 06, 2014 55.22 55.31 55.06 55.20 164,922 +0.10(+0.19%)
Mar 05, 2014 55.16 55.16 54.93 55.10 222,595 -0.07(-0.12%)
Mar 04, 2014 54.18 55.41 54.18 55.16 267,988 +1.64(+3.06%)
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.