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:       175.54
Historical Data for IJT
Date Open High Low Volume Close Change %
02/01/19 176.41 176.41 174.90 99,800 175.54 -0.40   -0.23%
01/31/19 174.17 176.31 174.17 135,629 175.94 1.52   0.87%
01/30/19 173.27 175.27 172.25 105,110 174.42 1.74   1.01%
01/29/19 173.26 173.38 172.21 154,792 172.68 -0.17   -0.10%
01/28/19 172.55 173.47 171.72 189,862 172.85 -1.30   -0.75%
01/25/19 173.53 174.62 173.50 87,000 174.15 1.60   0.93%
01/24/19 171.43 172.75 171.27 89,843 172.55 0.96   0.56%
01/23/19 171.89 173.43 170.54 114,147 171.59 -0.13   -0.08%
01/22/19 174.00 174.17 170.88 199,940 171.72 -3.05   -1.75%
01/18/19 174.32 175.43 173.43 112,900 174.77 1.54   0.89%
01/17/19 170.76 173.78 170.76 142,690 173.23 1.72   1.00%
01/16/19 170.65 172.31 170.65 102,987 171.51 0.91   0.53%
01/15/19 169.35 170.60 168.98 255,352 170.60 1.77   1.05%
01/14/19 169.50 170.36 168.81 113,253 168.83 -1.94   -1.14%
01/11/19 169.60 171.00 169.60 91,100 170.77 0.12   0.07%
01/10/19 168.62 170.65 168.16 123,567 170.65 0.88   0.52%
01/09/19 168.76 170.31 168.04 205,788 169.77 1.80   1.07%
01/08/19 166.24 168.10 165.45 167,674 167.97 2.55   1.54%
01/07/19 162.94 166.34 162.87 342,239 165.42 2.22   1.36%
01/04/19 159.50 163.85 159.50 422,200 163.20 5.31   3.36%
01/03/19 159.93 160.67 157.47 295,492 157.89 -3.31   -2.05%
01/02/19 158.88 162.11 158.55 912,965 161.20 -0.13   -0.08%
12/31/18 161.44 161.87 159.26 349,900 161.33 0.86   0.54%
12/28/18 160.14 162.80 158.72 338,600 160.47 0.68   0.43%
12/27/18 156.94 159.79 154.16 403,707 159.79 1.06   0.67%
12/26/18 151.85 158.98 151.48 400,326 158.73 7.25   4.79%
12/24/18 153.34 154.45 151.27 342,800 151.48 -2.88   -1.87%
12/21/18 158.36 159.36 153.79 506,400 154.36 -3.62   -2.29%
12/20/18 160.02 160.83 156.35 424,739 157.98 -2.59   -1.61%
12/19/18 164.24 165.82 159.80 345,960 160.57 -3.51   -2.14%
12/18/18 165.15 167.05 163.50 499,082 164.08 0.23   0.14%
12/17/18 167.13 168.29 162.86 390,492 163.85 -4.61   -2.74%
12/14/18 169.91 171.95 167.93 232,200 168.46 -2.91   -1.70%
12/13/18 174.15 174.70 171.07 106,087 171.37 -2.44   -1.40%
12/12/18 173.72 176.17 173.11 140,944 173.81 1.88   1.09%
12/11/18 174.13 174.92 170.66 194,435 171.93 -0.29   -0.17%
12/10/18 172.25 173.39 169.87 228,754 172.22 -0.54   -0.31%
12/07/18 176.46 177.61 171.88 157,600 172.76 -3.82   -2.16%
12/06/18 173.53 176.58 171.91 219,695 176.58 0.01   0.01%
12/04/18 184.51 184.99 176.23 181,500 176.57 -8.58   -4.63%
12/03/18 185.67 186.53 182.53 276,821 185.15 1.09   0.59%
11/30/18 182.32 184.25 181.85 166,300 184.06 1.56   0.85%
11/29/18 182.20 183.68 180.99 135,322 182.50 -0.63   -0.34%
11/28/18 178.33 183.13 177.36 127,167 183.13 5.28   2.97%
11/27/18 178.24 179.13 177.56 146,781 177.85 -1.42   -0.79%
11/26/18 179.05 180.01 177.96 92,922 179.27 1.93   1.09%
11/23/18 175.68 178.74 175.13 28,600 177.34 0.50   0.28%
11/21/18 0.00 176.84 176.84 0 176.84 1.59   0.91%
11/20/18 175.63 178.22 174.83 640,507 175.25 -3.10   -1.74%
11/19/18 181.54 182.03 177.86 75,364 178.35 -3.64   -2.00%
11/16/18 179.85 182.34 179.40 113,300 181.99 0.73   0.40%
11/15/18 177.39 181.72 177.24 327,640 181.26 2.70   1.51%
11/14/18 181.27 181.83 177.81 257,473 178.56 -1.31   -0.73%
11/13/18 180.54 182.70 179.59 123,827 179.87 -0.28   -0.16%
11/12/18 183.55 183.99 180.09 114,699 180.15 -3.79   -2.06%
11/09/18 186.32 186.32 182.55 101,400 183.94 -3.46   -1.85%
11/08/18 187.01 188.30 186.58 101,696 187.40 -0.29   -0.15%
11/07/18 186.24 187.80 184.80 168,107 187.69 2.23   1.20%
11/06/18 183.87 185.89 183.00 124,491 185.46 1.50   0.82%
11/05/18 184.59 185.12 182.24 114,921 183.96 -0.30   -0.16%

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!