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 (%)
Nov 30, 2011 32.24 32.77 32.20 32.77 366,994 +1.68(+5.42%)
Nov 29, 2011 31.17 31.29 30.87 31.08 263,968 -0.06(-0.18%)
Nov 28, 2011 30.83 31.20 30.78 31.14 515,617 +1.38(+4.62%)
Nov 25, 2011 30.00 30.34 29.77 29.77 242,081 -0.41(-1.34%)
Nov 23, 2011 30.80 30.80 30.16 30.17 825,449 -0.88(-2.83%)
Nov 22, 2011 31.19 31.41 30.89 31.05 713,353 -0.15(-0.47%)
Nov 21, 2011 31.21 31.37 30.96 31.19 817,529 -0.65(-2.05%)
Nov 18, 2011 32.02 32.05 31.68 31.85 233,744 -0.04(-0.11%)
Nov 17, 2011 32.24 32.46 31.73 31.88 682,216 -0.42(-1.30%)
Nov 16, 2011 32.50 33.07 32.24 32.30 254,127 -0.58(-1.77%)
Nov 15, 2011 32.29 33.02 32.15 32.88 218,425 +0.41(+1.28%)
Nov 14, 2011 32.74 32.82 32.29 32.47 159,590 -0.39(-1.19%)
Nov 11, 2011 32.43 32.96 32.36 32.86 214,677 +0.85(+2.64%)
Nov 10, 2011 32.32 32.37 31.63 32.02 279,880 +0.14(+0.44%)
Nov 09, 2011 32.37 32.63 31.82 31.87 384,679 -1.38(-4.16%)
Nov 08, 2011 33.12 33.31 32.47 33.26 281,150 +0.42(+1.28%)
Nov 07, 2011 32.91 32.95 32.22 32.84 336,528 -0.03(-0.09%)
Nov 04, 2011 32.65 32.94 32.41 32.87 313,870 -0.15(-0.44%)
Nov 03, 2011 32.77 33.06 31.87 33.02 214,940 +0.72(+2.23%)
Nov 02, 2011 32.08 32.33 31.78 32.30 225,246 +0.70(+2.22%)
Nov 01, 2011 31.42 32.14 31.10 31.60 404,682 -0.98(-3.01%)
Oct 31, 2011 32.89 33.12 32.58 32.58 329,857 -0.80(-2.40%)
Oct 28, 2011 33.29 33.69 33.23 33.38 483,332 -0.12(-0.37%)
Oct 27, 2011 33.12 33.70 32.77 33.50 559,230 +1.53(+4.77%)
Oct 26, 2011 31.97 32.12 31.12 31.98 502,913 +0.48(+1.53%)
Oct 25, 2011 32.02 32.10 31.40 31.49 348,361 -0.88(-2.71%)
Oct 24, 2011 31.46 32.45 31.39 32.37 377,843 +1.14(+3.66%)
Oct 21, 2011 30.93 31.23 30.79 31.23 161,113 +0.66(+2.18%)
Oct 20, 2011 30.68 30.68 29.83 30.56 150,409 +0.09(+0.29%)
Oct 19, 2011 30.96 31.15 30.35 30.48 210,197 -0.59(-1.91%)
Oct 18, 2011 30.53 31.23 29.89 31.07 307,630 +0.52(+1.71%)
Oct 17, 2011 31.18 31.21 30.41 30.55 342,663 -0.90(-2.86%)
Oct 14, 2011 31.27 31.52 30.97 31.45 258,458 +0.56(+1.80%)
Oct 13, 2011 30.60 31.06 30.46 30.89 228,406 +0.06(+0.19%)
Oct 12, 2011 30.70 31.11 30.67 30.83 224,917 +0.33(+1.08%)
Oct 11, 2011 30.15 30.57 30.00 30.50 364,609 +0.16(+0.52%)
Oct 10, 2011 29.64 30.34 29.64 30.34 364,831 +1.17(+4.02%)
Oct 07, 2011 29.88 30.02 29.06 29.17 936,037 -0.66(-2.22%)
Oct 06, 2011 29.11 29.88 28.98 29.83 314,409 +0.74(+2.55%)
Oct 05, 2011 28.80 29.29 28.40 29.09 442,624 +0.36(+1.26%)
Oct 04, 2011 26.68 28.78 26.58 28.73 983,622 +1.72(+6.37%)
Oct 03, 2011 28.46 28.67 27.00 27.01 2,429,770 -1.42(-5.00%)
Sep 30, 2011 28.74 29.28 28.43 28.43 1,045,161 -0.86(-2.94%)
Sep 29, 2011 29.47 29.68 28.46 29.29 436,328 +0.34(+1.17%)
Sep 28, 2011 30.00 30.17 28.91 28.95 442,263 -1.05(-3.50%)
Sep 27, 2011 30.00 30.63 29.78 30.00 433,006 +0.63(+2.15%)
Sep 26, 2011 29.12 29.41 28.50 29.37 287,918 +0.54(+1.87%)
Sep 23, 2011 28.31 28.91 28.28 28.83 557,797 +0.39(+1.36%)
Sep 22, 2011 28.28 28.95 27.97 28.44 611,886 -0.77(-2.64%)
Sep 21, 2011 30.11 30.43 29.20 29.21 226,034 -0.97(-3.22%)
Sep 20, 2011 30.79 31.08 30.18 30.19 249,075 -0.54(-1.75%)
Sep 19, 2011 30.49 31.05 30.28 30.72 420,198 -0.40(-1.27%)
Sep 16, 2011 31.11 31.39 30.91 31.12 453,572 +0.00(+0.01%)
Sep 15, 2011 31.05 31.13 30.50 31.11 398,774 +0.38(+1.25%)
Sep 14, 2011 30.52 31.16 29.95 30.73 742,566 +0.49(+1.62%)
Sep 13, 2011 29.91 30.34 29.69 30.24 430,554 +0.51(+1.72%)
Sep 12, 2011 29.15 29.75 28.92 29.73 392,712 +0.16(+0.53%)
Sep 09, 2011 30.10 30.29 29.27 29.58 246,385 -0.91(-3.00%)
Sep 08, 2011 30.75 31.24 30.35 30.49 341,262 -0.52(-1.66%)
Sep 07, 2011 30.48 31.04 30.32 31.00 223,297 +1.07(+3.56%)
Sep 06, 2011 28.90 29.95 28.90 29.94 465,650 +0.01(+0.04%)
Sep 02, 2011 30.29 30.64 29.82 29.93 821,333 -1.07(-3.45%)
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.