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 (%)
Dec 31, 2010 32.17 32.18 31.88 31.88 243,188 -0.32(-1.00%)
Dec 30, 2010 32.16 32.31 32.16 32.20 201,056 -0.02(-0.05%)
Dec 29, 2010 32.21 32.26 32.16 32.22 224,949 +0.04(+0.12%)
Dec 28, 2010 32.31 32.43 32.08 32.18 457,428 -0.10(-0.30%)
Dec 27, 2010 32.19 32.31 32.02 32.27 401,772 +0.07(+0.20%)
Dec 23, 2010 32.24 32.34 32.18 32.21 337,100 +0.03(+0.09%)
Dec 22, 2010 32.36 32.38 32.18 32.18 490,535 -0.10(-0.32%)
Dec 21, 2010 32.17 32.33 32.15 32.28 384,259 +0.28(+0.86%)
Dec 20, 2010 32.16 32.25 31.97 32.01 254,475 -0.02(-0.05%)
Dec 17, 2010 31.89 32.03 31.64 32.03 511,929 +0.18(+0.57%)
Dec 16, 2010 31.56 31.87 31.46 31.85 222,455 +0.31(+0.98%)
Dec 15, 2010 31.62 31.95 31.48 31.54 172,969 -0.08(-0.27%)
Dec 14, 2010 31.79 31.79 31.56 31.62 405,262 -0.08(-0.25%)
Dec 13, 2010 31.94 32.00 31.69 31.70 372,277 -0.08(-0.24%)
Dec 10, 2010 31.52 31.83 31.45 31.78 319,329 +0.35(+1.11%)
Dec 09, 2010 31.55 31.57 31.34 31.43 1,741,651 +0.04(+0.11%)
Dec 08, 2010 31.59 31.64 31.37 31.39 274,200 -0.07(-0.21%)
Dec 07, 2010 31.61 31.68 31.41 31.46 2,228,326 +0.23(+0.73%)
Dec 06, 2010 31.04 31.28 30.97 31.23 320,622 +0.21(+0.66%)
Dec 03, 2010 30.70 31.11 30.64 31.03 259,980 +0.21(+0.70%)
Dec 02, 2010 30.61 30.85 30.57 30.81 287,982 +0.25(+0.82%)
Dec 01, 2010 30.41 30.67 30.41 30.56 199,861 +0.64(+2.15%)
Nov 30, 2010 29.82 30.09 29.64 29.92 361,717 -0.21(-0.70%)
Nov 29, 2010 30.05 30.23 29.64 30.13 137,907 -0.06(-0.19%)
Nov 26, 2010 30.19 30.32 30.07 30.19 130,975 -0.16(-0.53%)
Nov 24, 2010 29.95 30.35 30.35 30.35 709,044 +0.68(+2.30%)
Nov 23, 2010 29.50 29.67 29.38 29.67 400,109 -0.21(-0.72%)
Nov 22, 2010 29.53 29.92 29.43 29.88 477,240 +0.30(+1.00%)
Nov 19, 2010 29.45 29.66 29.28 29.58 239,774 +0.10(+0.36%)
Nov 18, 2010 29.28 29.64 29.28 29.48 217,174 +0.49(+1.70%)
Nov 17, 2010 28.97 29.04 28.80 28.98 229,276 +0.07(+0.26%)
Nov 16, 2010 29.19 29.27 28.73 28.91 335,671 -0.66(-2.22%)
Nov 15, 2010 29.57 29.71 29.38 29.57 588,740 +0.13(+0.43%)
Nov 12, 2010 29.65 29.82 29.39 29.44 322,019 -0.43(-1.45%)
Nov 11, 2010 29.69 30.00 29.55 29.87 168,744 -0.12(-0.39%)
Nov 10, 2010 29.71 29.99 29.44 29.99 172,193 +0.27(+0.91%)
Nov 09, 2010 30.06 30.12 29.54 29.72 349,890 -0.26(-0.86%)
Nov 08, 2010 29.85 30.00 29.74 29.98 241,043 +0.07(+0.25%)
Nov 05, 2010 29.81 30.01 29.78 29.90 545,511 +0.16(+0.53%)
Nov 04, 2010 29.58 29.76 29.46 29.74 382,784 +0.68(+2.33%)
Nov 03, 2010 29.02 29.10 28.66 29.07 281,244 +0.11(+0.39%)
Nov 02, 2010 28.73 28.99 28.59 28.95 296,716 +0.51(+1.78%)
Nov 01, 2010 28.68 28.91 28.22 28.45 641,591 -0.15(-0.53%)
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%)
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.