IJT - iShares S&P Small-Cap 600 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017167.98170.10167.98169.17169.17280,900
Dec 12, 2017168.76169.03167.92168.04168.0449,000
Dec 11, 2017169.36169.36167.94168.21168.2161,900
Dec 08, 2017169.91169.93168.79168.87168.8763,200
Dec 07, 2017168.09169.80167.59169.06169.0667,300
Dec 06, 2017168.45169.25167.95168.07168.07126,400
Dec 05, 2017170.80170.84168.63168.65168.6579,300
Dec 04, 2017173.30173.48170.38170.43170.4377,900
Dec 01, 2017172.23172.23166.00170.88170.88113,900
Nov 30, 2017173.42173.42171.50171.90171.9085,300
Nov 29, 2017171.81172.61171.60172.17172.1774,600
Nov 28, 2017169.32171.36168.61171.29171.2967,200
Nov 27, 2017169.74170.08168.45168.45168.4559,900
Nov 24, 2017169.82169.85168.90169.43169.4320,600
Nov 22, 2017170.04170.29169.24169.32169.3257,100
Nov 21, 2017167.80169.78167.63169.78169.7857,300
Nov 20, 2017166.02167.28165.92167.21167.2171,200
Nov 17, 2017165.01166.62164.72165.94165.9446,000
Nov 16, 2017163.03165.84162.90165.34165.3488,000
Nov 15, 2017161.98163.03161.30162.52162.52141,900
Nov 14, 2017162.80163.27162.45163.17163.17200,400
Nov 13, 2017161.75163.44161.75163.27163.27120,400
Nov 10, 2017162.04163.09162.04162.61162.61299,700
Nov 09, 2017162.12163.21160.95162.37162.3795,500
Nov 08, 2017162.57163.63161.78163.48163.48102,900
Nov 07, 2017164.17164.70162.14162.58162.58104,200
Nov 06, 2017163.72164.76163.72164.29164.2991,300
Nov 03, 2017164.65164.65163.61164.01164.0170,200
Nov 02, 2017164.98165.45163.80164.97164.9776,500
Nov 01, 2017167.69167.80164.12165.43165.4377,600
Oct 31, 2017164.92167.00164.92166.43166.4364,500
Oct 30, 2017166.63166.63163.63164.60164.6095,200
Oct 27, 2017165.74166.84164.89166.84166.8467,700
Oct 26, 2017165.50166.00165.22165.52165.52139,000
Oct 25, 2017166.18166.18163.76164.95164.9580,500
Oct 24, 2017165.89166.67165.87166.01166.0194,700
Oct 23, 2017166.86166.86165.34165.51165.51112,700
Oct 20, 2017166.50166.79166.15166.36166.3676,600
Oct 19, 2017164.89165.54164.17165.54165.5487,400
Oct 18, 2017165.19166.12165.08165.75165.7583,400
Oct 17, 2017165.27165.74164.45164.80164.8078,400
Oct 16, 2017166.18166.24164.99165.21165.2189,100
Oct 13, 2017166.49166.49165.26165.32165.3259,400
Oct 12, 2017165.75166.02165.06165.75165.75127,700
Oct 11, 2017166.14166.31165.53165.83165.83120,200
Oct 10, 2017166.58166.63165.72166.08166.0865,700
Oct 09, 2017166.74167.09165.48165.83165.8378,900
Oct 06, 2017166.24166.87166.03166.54166.54170,500
Oct 05, 2017167.17167.17166.26166.50166.50171,100
Oct 04, 2017167.38167.38166.04166.39166.39329,700
Oct 03, 2017167.28167.30165.84167.14167.14427,100
Oct 02, 2017164.90166.79164.50166.79166.79903,500
Sep 29, 2017164.11164.66163.84164.49164.4960,900
Sep 28, 2017163.25163.91162.58163.71163.7175,400
Sep 27, 2017161.23163.66160.42163.17163.17174,900
Sep 26, 2017159.63160.24159.48159.72159.7253,200
Sep 26, 20170.361 Dividend
Sep 25, 2017159.47159.92158.65159.54159.1842,700
Sep 22, 2017158.56159.75158.56159.49159.1367,500
Sep 21, 2017158.69159.04158.16158.61158.2539,700
Sep 20, 2017158.30158.82158.08158.61158.2540,700
Sep 19, 2017158.94158.94157.95158.23157.8751,700
Sep 18, 2017157.35159.14157.35158.69158.3359,100
Sep 15, 2017156.31157.29156.31157.22156.8670,000
Sep 14, 2017156.73156.89156.22156.63156.28181,700
Sep 13, 2017156.28157.00156.13156.74156.3954,300
Sep 12, 2017155.53156.29155.53156.29155.9460,300
Sep 11, 2017154.62155.43154.61155.23154.8868,600
Sep 08, 2017152.92154.02152.68153.60153.2548,100
Sep 07, 2017153.99153.99152.72153.15152.8045,300
Sep 06, 2017154.39154.39153.46153.77153.4295,100
Sep 05, 2017155.06155.36152.99153.54153.19100,900
Sep 01, 2017154.27155.18154.12155.15154.8069,400
Aug 31, 2017153.41154.34153.06154.18153.8375,800
Aug 30, 2017151.64152.89151.64152.67152.3253,900
Aug 29, 2017150.61152.03150.50151.72151.3855,500
Aug 28, 2017151.95151.95151.16151.83151.4992,300
Aug 25, 2017151.73151.78150.99151.46151.1271,100
Aug 24, 2017151.67151.97150.93151.19150.8559,700
Aug 23, 2017150.79151.45150.45150.99150.6564,300
Aug 22, 2017150.78151.65150.29151.47151.1385,500
Aug 21, 2017150.00150.19149.20150.00149.66173,900
Aug 18, 2017149.93150.55149.00150.05149.7164,500
Aug 17, 2017152.64153.28150.12150.12149.78100,900
Aug 16, 2017153.03154.00152.85153.15152.8075,000
Aug 15, 2017154.64154.64152.82152.82152.4780,200
Aug 14, 2017153.34154.36152.97154.34153.99101,500
Aug 11, 2017151.73152.12151.18151.79151.45119,800
Aug 10, 2017153.68153.77151.73151.73151.39118,600
Aug 09, 2017155.07155.15153.80154.46154.1187,300
Aug 08, 2017156.57157.75155.45155.74155.3975,200
Aug 07, 2017156.39156.74155.60156.32155.9752,400
Aug 04, 2017156.09156.31155.35156.05155.7076,700
Aug 03, 2017156.71156.71155.37155.85155.5089,200
Aug 02, 2017158.53158.53155.50156.06155.7178,600
Aug 01, 2017158.59158.59157.50158.30157.9486,200
Jul 31, 2017158.39158.39157.21157.95157.5976,300
Jul 28, 2017157.91158.30157.33157.96157.6052,400
Jul 27, 2017159.81159.97157.62158.24157.8882,400
Jul 26, 2017160.20160.20159.04159.20158.8482,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...