IJT

S&P Small-Cap 600 Growth Ishares ETF

$173.93 3.63 (2.04%)
12:26 EDT IJT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.45 (0.84%)
P/E:       -
Market Cap:       5.04B
EPS:       -
Volume:       35,345
Day's Range:       173.76 - 176.10
52wk Range:       151.27 - 209.07
Previous Close:       183.36
Historical Data for IJT
Date Open High Low Volume Close Change %
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%
03/04/19 185.44 185.47 181.65 82,029 182.81 -2.14   -1.16%
03/01/19 185.25 185.27 183.43 64,100 184.95 1.04   0.57%
02/28/19 183.85 184.62 183.19 56,452 183.91 -0.38   -0.21%
02/27/19 182.92 184.29 182.70 58,698 184.29 0.32   0.17%
02/26/19 185.22 185.41 183.84 68,384 183.97 -1.68   -0.90%
02/25/19 186.54 187.30 185.51 67,220 185.65 -0.24   -0.13%
02/22/19 185.23 185.89 184.64 107,100 185.89 0.53   0.29%
02/21/19 185.67 185.74 184.50 73,837 185.36 -0.54   -0.29%
02/20/19 184.79 185.90 184.56 69,411 185.90 0.98   0.53%
02/19/19 183.72 185.44 183.01 104,313 184.92 0.78   0.42%
02/15/19 182.01 184.14 181.99 80,600 184.14 2.64   1.45%
02/14/19 179.99 182.35 179.99 67,090 181.50 0.33   0.18%
02/13/19 181.00 181.52 180.24 82,118 181.17 0.68   0.38%
02/12/19 179.14 180.49 178.68 100,061 180.49 2.37   1.33%
02/11/19 177.01 178.12 176.41 98,917 178.12 1.58   0.89%
02/08/19 175.37 176.59 175.25 126,200 176.54 0.23   0.13%
02/07/19 176.79 177.52 175.04 90,868 176.31 -1.44   -0.81%
02/06/19 177.63 178.12 177.13 91,816 177.75 -0.27   -0.15%
02/05/19 178.00 178.78 177.17 124,650 178.02 -0.01   -0.01%
02/04/19 175.47 178.05 175.26 106,685 178.03 2.49   1.42%
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%
11/02/18 184.28 185.08 182.72 133,700 184.26 0.68   0.37%
11/01/18 180.45 184.24 179.92 500,460 183.58 4.27   2.38%
10/31/18 180.43 181.31 179.31 164,872 179.31 0.70   0.39%
10/30/18 174.41 178.77 174.10 186,418 178.61 4.18   2.40%
10/29/18 176.76 178.77 172.43 306,649 174.43 -0.57   -0.33%
10/26/18 174.32 177.44 171.58 256,600 175.00 -1.75   -0.99%
10/25/18 174.06 177.86 173.84 197,486 176.75 3.65   2.11%
10/24/18 179.13 179.81 173.10 136,406 173.10 -6.55   -3.65%
10/23/18 178.20 180.94 176.32 284,841 179.65 -1.27   -0.70%
10/22/18 181.16 182.45 180.30 98,564 180.92 0.05   0.03%
10/19/18 184.11 184.30 180.48 362,800 180.87 -2.35   -1.28%
10/18/18 186.41 186.41 182.23 152,005 183.22 -3.53   -1.89%
10/17/18 187.67 187.67 184.39 423,945 186.75 -0.80   -0.43%
10/16/18 182.76 187.93 181.85 278,247 187.55 5.58   3.07%
10/15/18 181.26 183.17 179.98 261,321 181.97 0.75   0.41%
10/12/18 184.46 184.47 179.60 636,800 181.22 -0.19   -0.10%
10/11/18 184.25 186.14 181.41 348,527 181.41 -3.58   -1.94%
10/10/18 189.76 190.32 184.84 273,621 184.99 -5.54   -2.91%
10/09/18 190.49 192.38 190.31 266,552 190.53 -0.95   -0.50%
10/08/18 191.52 192.57 189.94 214,345 191.48 -1.03   -0.54%
10/05/18 194.70 195.62 190.95 485,500 192.51 -2.59   -1.33%
10/04/18 197.14 197.41 194.37 152,369 195.10 -2.85   -1.44%
10/03/18 196.76 198.99 196.50 158,767 197.95 1.45   0.74%
10/02/18 198.85 199.07 196.08 297,441 196.50 -2.42   -1.22%
10/01/18 202.13 202.43 198.34 553,299 198.92 -2.82   -1.40%
09/28/18 200.15 202.46 200.15 151,400 201.74 0.54   0.27%
09/27/18 201.43 201.95 200.87 107,260 201.20 0.28   0.14%
09/26/18 203.69 203.69 200.62 93,601 200.92 -2.28   -1.12%
09/25/18 202.60 203.80 202.60 85,162 203.20 0.22   0.11%
09/24/18 203.12 203.90 201.85 169,495 202.98 -1.03   -0.50%
09/21/18 206.05 206.22 203.82 106,800 204.01 -1.37   -0.67%
09/20/18 204.36 205.38 204.00 87,256 205.38 1.61   0.79%
09/19/18 205.94 206.28 203.49 109,853 203.77 -1.98   -0.96%
09/18/18 205.67 206.32 205.17 114,333 205.75 0.65   0.32%
09/17/18 207.94 207.94 204.87 110,444 205.10 -2.74   -1.32%
09/14/18 206.60 207.91 205.85 94,200 207.84 1.87   0.91%
09/13/18 206.29 206.97 205.33 76,808 205.97 0.28   0.14%
09/12/18 206.59 206.59 204.32 123,485 205.69 -1.05   -0.51%
09/11/18 206.75 207.60 205.55 287,208 206.74 0.13   0.06%
09/10/18 206.58 207.66 206.27 111,126 206.61 0.68   0.33%
09/07/18 206.09 207.35 205.40 115,500 205.93 -0.52   -0.25%
09/06/18 208.21 208.25 206.30 181,440 206.45 -1.35   -0.65%
09/05/18 208.28 208.28 205.43 214,359 207.80 -0.53   -0.25%
09/04/18 208.78 208.84 206.70 157,055 208.33 -0.74   -0.35%
08/31/18 0.00 209.07 209.07 0 209.07 1.46   0.70%
08/30/18 207.33 208.65 206.89 206,409 207.61 -0.14   -0.07%
08/29/18 207.58 207.98 206.70 114,643 207.75 0.45   0.22%
08/28/18 207.75 207.83 206.48 99,105 207.30 0.16   0.08%
08/27/18 207.47 208.41 206.91 141,836 207.14 0.78   0.38%
08/24/18 205.62 206.55 205.61 80,600 206.36 1.02   0.50%
08/23/18 205.86 206.22 204.87 258,941 205.34 -0.21   -0.10%
08/22/18 205.31 205.72 204.38 116,356 205.55 0.58   0.28%
08/21/18 202.76 205.55 202.76 135,074 204.97 2.49   1.23%
08/20/18 202.97 203.18 201.31 152,778 202.48 0.29   0.14%
08/17/18 200.98 202.35 200.04 85,000 202.19 1.20   0.60%
08/16/18 200.53 201.73 199.83 102,587 200.99 1.81   0.91%
08/15/18 200.61 201.09 198.37 284,582 199.18 -2.17   -1.08%
08/14/18 199.32 201.71 199.32 85,557 201.35 2.44   1.23%
08/13/18 200.03 200.92 198.38 119,978 198.91 -1.12   -0.56%
08/10/18 199.60 201.24 198.91 95,500 200.03 -0.20   -0.10%
08/09/18 200.27 201.10 199.84 128,994 200.23 0.22   0.11%
08/08/18 200.80 200.80 198.85 122,227 200.01 -0.72   -0.36%
08/07/18 200.84 201.47 200.55 183,032 200.73 0.73   0.37%
08/06/18 198.46 200.08 198.04 108,784 200.00 1.77   0.89%
08/03/18 199.54 199.87 197.33 137,000 198.23 -0.71   -0.36%
08/02/18 196.11 199.20 196.11 112,422 198.94 2.44   1.24%
08/01/18 196.08 197.13 195.11 119,899 196.50 0.55   0.28%
07/31/18 193.34 196.86 193.34 186,809 195.95 2.85   1.48%
07/30/18 195.56 195.56 193.04 196,612 193.10 -2.23   -1.14%
07/27/18 199.37 199.56 194.77 182,800 195.33 -3.49   -1.76%
07/26/18 0.00 199.59 196.71 116,364 198.82 2.11   1.07%
07/25/18 196.03 196.71 194.92 115,825 196.71 0.89   0.45%
07/24/18 199.05 199.40 194.96 151,029 195.82 -2.28   -1.15%
07/23/18 0.00 198.55 196.77 115,591 198.10 0.10   0.05%
07/20/18 0.00 198.90 197.90 130,163 198.00 -0.61   -0.31%
07/19/18 196.90 198.72 196.41 98,785 198.61 1.51   0.77%
07/18/18 196.22 197.21 195.50 263,012 197.10 0.73   0.37%
07/17/18 194.73 196.55 194.66 139,915 196.37 1.63   0.84%
07/16/18 195.96 195.96 193.99 112,694 194.74 -0.61   -0.31%
07/13/18 195.75 196.74 195.35 111,621 195.35 -0.27   -0.14%
07/12/18 194.98 196.08 193.89 231,632 195.62 1.30   0.67%
07/11/18 194.55 195.75 194.31 207,220 194.32 -1.22   -0.62%
07/10/18 197.07 197.07 194.60 205,403 195.54 -1.07   -0.54%
07/09/18 196.33 196.40 195.49 184,360 196.61 1.33   0.68%
07/06/18 194.00 195.63 193.39 167,133 195.28 1.56   0.81%
07/05/18 0.00 193.72 191.28 266,170 193.72 2.49   1.30%
07/03/18 0.00 191.23 191.23 0 191.23 0.06   0.03%
07/02/18 187.57 191.17 187.57 857,470 191.17 2.21   1.17%
06/29/18 189.94 190.49 188.93 85,804 188.96 -0.38   -0.20%
06/28/18 188.01 189.64 187.20 106,379 189.34 1.22   0.65%
06/27/18 191.86 191.86 188.01 144,064 188.12 -3.20   -1.67%
06/26/18 190.17 191.89 189.59 109,743 191.32 1.34   0.71%
06/25/18 192.75 192.75 188.92 277,278 189.98 -3.30   -1.71%
06/22/18 195.16 195.17 192.58 91,829 193.28 -0.85   -0.44%
06/21/18 196.42 196.42 193.59 141,601 194.13 -1.93   -0.98%
06/20/18 195.48 196.17 194.77 234,659 196.06 1.54   0.79%
06/19/18 193.92 194.52 191.91 116,505 194.52 -0.38   -0.19%
06/18/18 193.30 194.91 192.69 163,979 194.90 0.61   0.31%
06/15/18 0.00 194.29 192.61 202,416 194.29 0.43   0.22%
06/14/18 193.63 193.94 192.52 175,464 193.86 0.89   0.46%
06/13/18 194.17 194.31 192.69 92,867 192.97 -0.79   -0.41%
06/12/18 193.72 194.06 192.83 168,596 193.76 0.77   0.40%
06/11/18 192.89 193.43 192.47 143,152 192.99 0.25   0.13%
06/08/18 191.97 193.08 191.72 145,096 192.74 1.00   0.52%
06/07/18 193.51 193.51 190.78 109,787 191.74 -1.48   -0.77%
06/06/18 0.00 193.22 0.00 116,340 193.22 1.31   0.68%
06/05/18 191.15 192.02 190.40 134,485 191.91 1.33   0.70%
06/04/18 189.23 190.58 188.71 125,699 190.58 2.24   1.19%
06/01/18 188.17 188.97 187.60 126,865 188.34 1.49   0.80%
05/31/18 189.07 189.07 186.38 132,691 186.85 -1.86   -0.99%
05/30/18 187.06 189.10 187.05 125,334 188.71 2.78   1.50%
05/29/18 185.19 186.22 184.21 89,096 185.93 0.14   0.08%
05/25/18 0.00 185.79 185.79 0 185.79 0.03   0.02%
05/24/18 185.51 186.05 184.22 94,040 185.76 0.06   0.03%
05/23/18 185.00 185.86 184.38 112,674 185.70 0.51   0.28%
05/22/18 187.58 187.58 184.98 262,944 185.19 -1.46   -0.78%
05/21/18 186.15 186.77 185.82 103,225 186.65 1.54   0.83%
05/18/18 185.08 185.42 184.45 150,906 185.11 0.44   0.24%
05/17/18 183.74 184.88 183.37 81,661 184.67 1.15   0.63%
05/16/18 181.78 184.09 181.78 80,338 183.52 2.26   1.25%
05/15/18 180.73 181.70 180.29 76,165 181.26 -0.38   -0.21%
05/14/18 183.27 183.57 181.37 117,389 181.64 -0.99   -0.54%
05/11/18 182.35 182.97 181.67 62,975 182.63 0.40   0.22%
05/10/18 181.40 182.71 181.12 106,397 182.23 1.25   0.69%
05/09/18 180.86 181.30 179.41 77,461 180.98 0.55   0.30%
05/08/18 178.89 180.43 178.89 106,435 180.43 1.60   0.89%
05/07/18 177.82 179.43 177.58 257,811 178.83 1.67   0.94%
05/04/18 174.47 178.03 173.94 49,296 177.16 2.14   1.22%
05/03/18 175.55 175.66 173.25 125,621 175.02 -1.00   -0.57%

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!