IJT

S&P Small-Cap 600 Growth Ishares ETF

$175.42 1.99 (1.15%)
16:00 EDT IJT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.45 (0.83%)
P/E:       -
Market Cap:       5.08B
EPS:       -
Volume:       45,700
Day's Range:       174.10 - 175.59
52wk Range:       151.27 - 209.07
Previous Close:       175.42
Historical Data for IJT
Date Open High Low Volume Close Change %
05/24/19 174.31 175.59 174.10 45,700 175.42 1.99   1.15%
05/23/19 175.19 176.10 172.62 84,586 173.43 -4.13   -2.33%
05/22/19 177.97 178.72 177.02 45,283 177.56 -1.34   -0.75%
05/21/19 177.50 179.27 177.50 300,305 178.90 2.07   1.17%
05/20/19 176.47 177.80 176.08 49,685 176.83 -0.92   -0.52%
05/17/19 179.09 180.55 177.67 44,200 177.75 -2.73   -1.51%
05/16/19 179.74 181.86 179.74 42,683 180.48 0.95   0.53%
05/15/19 177.96 179.95 177.52 50,052 179.53 0.46   0.26%
05/14/19 177.64 179.85 177.64 70,840 179.07 1.77   1.00%
05/13/19 179.29 180.01 176.80 74,110 177.30 -5.49   -3.00%
05/10/19 181.77 183.21 179.38 60,200 182.79 0.49   0.27%
05/09/19 181.19 182.76 179.48 66,016 182.30 -0.35   -0.19%
05/08/19 183.45 184.52 182.58 72,869 182.65 -1.32   -0.72%
05/07/19 186.05 186.55 182.51 89,505 183.97 -3.53   -1.88%
05/06/19 184.37 188.10 184.37 72,836 187.50 -0.01   -0.01%
05/03/19 184.99 187.55 184.81 108,200 187.51 3.40   1.85%
05/02/19 183.11 185.09 182.24 135,648 184.11 0.75   0.41%
05/01/19 185.33 185.54 183.36 64,890 183.36 -1.16   -0.63%
04/30/19 184.72 185.17 182.91 74,850 184.52 -0.24   -0.13%
04/29/19 184.54 185.42 184.14 80,277 184.76 0.81   0.44%
04/26/19 182.04 184.16 182.04 79,100 183.95 1.46   0.80%
04/25/19 182.87 182.87 181.25 71,494 182.49 -1.10   -0.60%
04/24/19 183.35 184.24 183.11 62,396 183.59 0.33   0.18%
04/23/19 179.78 183.80 179.78 92,873 183.26 2.99   1.66%
04/22/19 179.64 180.90 179.46 56,032 180.27 -0.35   -0.19%
04/18/19 180.88 181.39 179.63 55,300 180.62 -0.53   -0.29%
04/17/19 183.37 183.37 180.07 68,670 181.15 -1.56   -0.85%
04/16/19 182.99 183.48 182.28 82,275 182.71 -0.12   -0.07%
04/15/19 183.20 183.92 182.10 65,371 182.83 -0.56   -0.31%
04/12/19 183.98 183.98 182.88 45,400 183.39 0.47   0.26%
04/11/19 183.75 183.75 182.62 47,589 182.92 -0.52   -0.28%
04/10/19 180.88 183.60 180.88 76,176 183.44 2.77   1.53%
04/09/19 182.01 182.61 180.46 83,915 180.67 -1.94   -1.06%
04/08/19 182.60 182.74 181.63 83,659 182.61 -0.28   -0.15%
04/05/19 181.53 183.14 181.53 75,200 182.89 1.72   0.95%
04/04/19 180.26 181.28 179.96 104,031 181.17 0.89   0.49%
04/03/19 180.13 181.41 179.79 136,856 180.28 0.88   0.49%
04/02/19 179.42 179.71 178.46 80,765 179.40 -0.73   -0.41%
04/01/19 179.82 180.49 179.10 126,725 180.13 1.67   0.94%
03/29/19 179.30 179.53 177.57 87,300 178.46 0.44   0.25%
03/28/19 176.55 178.26 176.10 94,642 178.02 1.82   1.03%
03/27/19 176.72 177.36 174.17 98,249 176.20 -0.70   -0.40%
03/26/19 176.69 178.09 176.06 74,168 176.90 1.48   0.84%
03/25/19 174.68 176.35 173.07 139,920 175.42 0.90   0.52%
03/22/19 180.05 180.23 174.52 109,300 174.52 -6.43   -3.55%
03/21/19 177.96 181.87 177.96 79,743 180.95 2.49   1.40%
03/20/19 179.72 180.95 177.67 74,188 178.46 -1.60   -0.89%
03/19/19 181.86 181.86 179.63 101,412 180.06 -0.94   -0.52%
03/18/19 179.36 181.50 179.32 117,010 181.00 1.38   0.77%
03/15/19 180.05 181.02 179.37 70,100 179.62 0.18   0.10%
03/14/19 180.49 180.49 179.44 51,149 179.44 -1.12   -0.62%
03/13/19 180.54 181.41 180.16 62,379 180.56 0.66   0.37%
03/12/19 180.21 180.48 179.26 58,339 179.90 0.06   0.03%
03/11/19 177.25 179.84 177.24 61,065 179.84 2.82   1.59%
03/08/19 175.70 177.06 175.70 59,600 177.02 -0.07   -0.04%
03/07/19 178.56 178.75 176.70 120,713 177.09 -1.62   -0.91%
03/06/19 182.44 182.44 178.44 106,362 178.71 -3.57   -1.96%
03/05/19 182.81 183.01 181.83 64,510 182.28 -0.53   -0.29%

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!