IJT

S&P Small-Cap 600 Growth Ishares ETF

$175.42 1.99 (1.15%)
15:59 EDT IJT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.45 (0.83%)
P/E:       -
Market Cap:       5.08B
EPS:       -
Volume:       45,773
Day's Range:       174.10 - 175.59
52wk Range:       151.27 - 209.07
Previous Close:       175.81
Historical Data for IJT
Date Open High Low Volume Close Change %
05/01/18 174.77 175.97 173.22 231,036 175.81 1.36   0.78%
04/30/18 176.48 176.95 174.45 130,260 174.45 -1.63   -0.93%
04/27/18 177.01 177.38 175.35 83,060 176.08 -0.73   -0.41%
04/26/18 176.24 177.35 175.67 118,660 176.81 1.11   0.63%
04/25/18 176.33 176.34 174.54 125,233 175.70 -0.73   -0.41%
04/24/18 178.27 178.93 174.94 173,932 176.43 -1.35   -0.76%
04/23/18 178.44 179.09 176.99 84,313 177.78 -0.15   -0.08%
04/20/18 178.52 179.49 177.62 70,111 177.93 -0.90   -0.50%
04/19/18 180.15 180.31 178.25 93,615 178.83 -1.82   -1.01%
04/18/18 180.39 181.33 180.00 168,216 180.65 0.60   0.33%
04/17/18 178.99 180.53 178.93 180,376 180.05 1.87   1.05%
04/16/18 177.07 178.53 176.51 126,908 178.18 2.18   1.24%
04/13/18 177.51 177.51 175.57 55,569 176.00 -0.86   -0.49%
04/12/18 176.52 177.65 176.33 96,576 176.86 0.88   0.50%
04/11/18 175.42 176.45 174.79 101,542 175.98 0.34   0.19%
04/10/18 174.87 176.27 173.88 102,677 175.64 3.00   1.74%
04/09/18 174.14 174.88 172.51 148,506 172.64 -0.27   -0.16%
04/06/18 175.03 176.14 171.48 219,795 172.91 -3.20   -1.82%
04/05/18 175.85 176.23 174.76 185,790 176.11 1.69   0.97%
04/04/18 171.07 174.88 170.32 447,006 174.42 2.07   1.20%
04/03/18 171.30 172.82 170.35 304,258 172.35 2.33   1.37%
04/02/18 173.86 174.39 168.79 706,476 170.02 -3.83   -2.20%
03/29/18 0.00 173.85 173.85 0 173.85 1.87   1.09%
03/28/18 172.12 173.01 170.97 96,644 171.98 -0.09   -0.05%
03/27/18 175.99 175.99 171.35 91,858 172.07 -3.11   -1.78%
03/26/18 173.33 175.24 171.90 116,271 175.18 3.99   2.33%
03/23/18 175.69 176.02 171.19 129,555 171.19 -3.97   -2.27%
03/22/18 177.34 178.47 175.06 58,194 175.16 -3.91   -2.18%
03/21/18 178.40 180.31 178.40 74,394 179.07 0.47   0.26%
03/20/18 178.11 179.00 177.93 48,264 178.60 0.55   0.31%
03/19/18 178.70 178.70 175.99 166,057 178.05 -1.58   -0.88%
03/16/18 178.80 179.99 178.50 64,269 179.63 1.13   0.63%
03/15/18 180.16 180.16 178.00 64,634 178.50 -0.88   -0.49%
03/14/18 180.41 181.00 179.16 119,506 179.38 -0.67   -0.37%
03/13/18 181.29 181.67 179.68 70,342 180.05 -0.69   -0.38%
03/12/18 180.67 181.51 180.07 94,285 180.74 0.55   0.31%
03/09/18 178.21 180.38 177.75 121,249 180.19 2.82   1.59%
03/08/18 177.62 178.17 176.23 46,698 177.37 0.17   0.10%
03/07/18 0.00 177.29 0.00 61,747 177.20 1.67   0.95%
03/06/18 174.45 175.53 172.69 70,207 175.53 2.02   1.16%
03/05/18 171.78 174.32 171.26 54,554 173.51 0.90   0.52%
03/02/18 167.91 172.90 167.02 145,385 172.61 3.69   2.18%
03/01/18 170.03 170.98 166.99 72,690 168.92 -0.98   -0.58%
02/28/18 173.33 173.47 169.90 59,273 169.90 -3.12   -1.80%
02/27/18 175.60 176.10 173.00 87,541 173.02 -2.50   -1.42%
02/26/18 175.07 175.64 173.74 79,175 175.52 1.09   0.62%
02/23/18 173.31 174.43 172.40 55,020 174.43 2.42   1.41%
02/22/18 173.02 174.01 171.94 77,979 172.01 -0.25   -0.15%
02/21/18 171.45 174.86 171.40 80,175 172.26 0.80   0.47%
02/20/18 171.90 172.93 171.08 62,052 171.46 -1.24   -0.72%
02/16/18 0.00 172.70 172.70 0 172.70 0.29   0.17%
02/15/18 171.90 172.60 170.73 60,912 172.41 1.64   0.96%
02/14/18 166.00 171.00 166.00 102,983 170.77 3.22   1.92%
02/13/18 0.00 168.00 0.00 78,527 167.55 0.37   0.22%
02/12/18 166.06 168.14 164.16 106,150 167.18 1.77   1.07%
02/09/18 165.59 166.82 160.85 187,483 165.41 1.91   1.17%
02/08/18 169.35 169.35 163.50 135,955 163.50 -5.33   -3.16%
02/07/18 168.51 170.04 168.19 143,304 168.83 0.00   0.00%
02/06/18 163.39 169.72 162.59 226,416 168.83 -0.84   -0.50%
02/05/18 172.13 173.01 167.41 167,475 169.67 -4.16   -2.39%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!