Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.37 28.71 28.37 28.60 346,164 +0.13(+0.46%)
Oct 28, 2010 28.82 28.82 28.31 28.47 192,284 -0.12(-0.41%)
Oct 27, 2010 28.42 28.62 28.22 28.58 226,021 -0.06(-0.22%)
Oct 25, 2010 28.70 28.99 28.62 28.65 509,944 +0.14(+0.48%)
Oct 22, 2010 28.28 28.53 28.26 28.51 231,746 +0.25(+0.87%)
Oct 21, 2010 28.51 28.64 27.93 28.26 572,737 -0.11(-0.39%)
Oct 20, 2010 28.22 28.51 28.17 28.37 573,597 +0.25(+0.89%)
Oct 19, 2010 28.35 28.61 27.94 28.12 475,195 -0.61(-2.12%)
Oct 18, 2010 28.61 28.73 28.52 28.73 362,026 +0.18(+0.64%)
Oct 15, 2010 28.80 28.83 28.36 28.55 309,010 -0.00(-0.02%)
Oct 14, 2010 28.59 28.66 28.35 28.55 409,324 +0.00(+0.00%)
Oct 13, 2010 28.30 28.73 28.21 28.55 485,595 +0.46(+1.63%)
Oct 12, 2010 27.90 28.19 27.65 28.09 332,503 +0.13(+0.47%)
Oct 11, 2010 27.97 28.19 27.91 27.96 318,456 +0.06(+0.23%)
Oct 08, 2010 27.90 28.03 27.48 27.90 306,354 +0.29(+1.04%)
Oct 07, 2010 27.79 27.83 27.41 27.61 247,866 -0.04(-0.14%)
Oct 06, 2010 27.81 27.90 27.51 27.65 450,725 -0.21(-0.75%)
Oct 05, 2010 27.41 27.93 27.28 27.86 737,123 +0.75(+2.77%)
Oct 04, 2010 27.35 27.54 26.93 27.11 299,093 -0.34(-1.23%)
Oct 01, 2010 27.45 27.60 27.21 27.45 2,353,048 +0.14(+0.50%)
Sep 30, 2010 27.68 27.74 27.07 27.31 276,352 -0.17(-0.60%)
Sep 29, 2010 27.35 27.58 27.23 27.48 236,526 +0.09(+0.32%)
Sep 28, 2010 27.20 27.44 26.74 27.39 473,990 +0.23(+0.84%)
Sep 27, 2010 27.24 27.28 27.03 27.16 686,833 -0.06(-0.21%)
Sep 24, 2010 26.74 27.23 26.71 27.22 458,243 +0.81(+3.08%)
Sep 23, 2010 26.45 26.84 26.35 26.41 267,751 -0.23(-0.87%)
Sep 22, 2010 26.81 26.99 26.45 26.64 374,142 -0.27(-1.01%)
Sep 21, 2010 27.03 27.21 26.88 26.91 480,786 -0.15(-0.55%)
Sep 20, 2010 26.49 27.08 26.32 27.06 490,531 +0.66(+2.50%)
Sep 17, 2010 26.40 26.51 26.06 26.40 409,901 -0.02(-0.07%)
Sep 15, 2010 26.16 26.51 26.02 26.42 346,944 +0.20(+0.75%)
Sep 14, 2010 26.16 26.44 26.13 26.22 410,213 -0.02(-0.08%)
Sep 13, 2010 25.98 26.33 25.91 26.24 381,821 +0.58(+2.24%)
Sep 10, 2010 25.78 25.85 25.54 25.67 450,061 +0.03(+0.10%)
Sep 09, 2010 26.09 26.09 25.48 25.64 315,056 -0.04(-0.17%)
Sep 08, 2010 25.66 25.87 25.60 25.68 349,934 +0.11(+0.43%)
Sep 07, 2010 25.91 25.93 25.53 25.57 581,508 -0.45(-1.74%)
Sep 03, 2010 26.08 26.11 25.78 26.03 444,665 +0.41(+1.58%)
Sep 02, 2010 25.23 25.67 25.21 25.62 390,312 +0.35(+1.38%)
Sep 01, 2010 24.87 25.30 24.77 25.27 658,628 +0.82(+3.37%)
Aug 31, 2010 24.45 24.70 24.23 24.45 229 -0.06(-0.23%)
Aug 30, 2010 24.92 25.05 24.51 24.51 539,682 -0.55(-2.21%)
Aug 27, 2010 25.06 25.11 24.21 25.06 823,982 +0.62(+2.52%)
Aug 26, 2010 24.68 24.91 24.38 24.44 955,688 -0.17(-0.67%)
Aug 25, 2010 24.08 24.68 24.00 24.61 1,166,995 +0.30(+1.24%)
Aug 24, 2010 24.23 24.54 23.94 24.31 481,058 -0.27(-1.10%)
Aug 23, 2010 25.02 25.10 24.57 24.58 532,006 -0.24(-0.95%)
Aug 20, 2010 24.69 24.85 24.47 24.82 229,710 -0.02(-0.09%)
Aug 19, 2010 25.33 25.38 24.74 24.84 463,250 -0.58(-2.30%)
Aug 18, 2010 25.27 25.66 25.06 25.42 477,539 +0.11(+0.45%)
Aug 17, 2010 25.12 25.53 25.01 25.31 411,157 +0.45(+1.79%)
Aug 16, 2010 24.53 25.01 24.44 24.86 1,130,437 +0.15(+0.60%)
Aug 13, 2010 24.71 24.96 24.71 24.71 405,987 -0.30(-1.20%)
Aug 12, 2010 24.64 25.13 24.57 25.02 1,028,697 -0.10(-0.38%)
Aug 11, 2010 25.53 25.53 25.04 25.11 730,131 -0.93(-3.59%)
Aug 10, 2010 26.29 26.31 25.82 26.05 1,070,846 -0.44(-1.65%)
Aug 09, 2010 26.39 26.57 26.26 26.48 715,435 +0.22(+0.85%)
Aug 06, 2010 26.26 26.29 25.72 26.26 277,453 -0.10(-0.38%)
Aug 05, 2010 26.48 26.61 26.36 26.36 351,903 -0.31(-1.15%)
Aug 04, 2010 26.64 26.77 26.50 26.67 308,599 +0.19(+0.71%)
Aug 03, 2010 26.71 26.79 26.31 26.48 605,499 -0.28(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.