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 (%)
Feb 28, 2011 33.69 33.73 33.24 33.47 370,756 +0.00(+0.01%)
Feb 25, 2011 32.90 33.48 32.86 33.47 397,055 +0.72(+2.18%)
Feb 24, 2011 32.57 32.82 32.35 32.75 417,687 +0.21(+0.65%)
Feb 23, 2011 33.23 33.23 32.36 32.54 557,928 -0.69(-2.07%)
Feb 22, 2011 33.83 33.89 33.21 33.23 353,757 -0.81(-2.39%)
Feb 18, 2011 34.07 34.19 33.92 34.04 221,209 -0.02(-0.05%)
Feb 17, 2011 33.80 34.15 33.75 34.06 239,844 +0.27(+0.81%)
Feb 16, 2011 33.54 33.82 33.54 33.79 287,734 +0.32(+0.95%)
Feb 15, 2011 33.73 33.76 33.42 33.47 458,427 -0.31(-0.91%)
Feb 14, 2011 33.57 33.79 33.52 33.78 248,001 +0.25(+0.76%)
Feb 11, 2011 33.05 33.54 33.03 33.53 530,216 +0.33(+0.98%)
Feb 10, 2011 32.79 33.24 32.75 33.20 173,308 +0.21(+0.64%)
Feb 09, 2011 33.02 33.16 32.84 32.99 308,784 -0.15(-0.44%)
Feb 08, 2011 32.94 33.13 32.81 33.13 254,267 +0.17(+0.51%)
Feb 07, 2011 32.71 33.14 32.69 32.97 219,264 +0.31(+0.96%)
Feb 04, 2011 32.56 32.70 32.45 32.65 248,178 +0.07(+0.23%)
Feb 03, 2011 32.42 32.62 32.14 32.58 217,249 +0.07(+0.23%)
Feb 02, 2011 32.52 32.71 32.47 32.50 206,077 -0.07(-0.20%)
Feb 01, 2011 32.25 32.68 32.18 32.57 386,244 +0.56(+1.76%)
Jan 31, 2011 31.92 32.17 31.69 32.01 477,046 +0.23(+0.72%)
Jan 28, 2011 32.44 32.51 31.72 31.78 306,278 -0.72(-2.21%)
Jan 27, 2011 32.31 32.58 32.19 32.50 190,550 +0.20(+0.63%)
Jan 26, 2011 31.83 32.34 31.73 32.29 315,562 +0.57(+1.78%)
Jan 25, 2011 31.54 31.73 31.42 31.73 360,359 +0.07(+0.23%)
Jan 24, 2011 31.45 31.78 31.44 31.65 417,864 +0.15(+0.47%)
Jan 21, 2011 31.92 31.92 31.47 31.50 598,104 -0.18(-0.56%)
Jan 20, 2011 31.84 31.94 31.56 31.68 313,253 -0.30(-0.94%)
Jan 19, 2011 32.71 32.72 31.92 31.98 318,967 -0.70(-2.14%)
Jan 18, 2011 32.62 32.70 32.46 32.68 431,574 -0.03(-0.08%)
Jan 14, 2011 32.48 32.74 32.38 32.71 415,642 +0.23(+0.70%)
Jan 13, 2011 32.45 32.61 32.37 32.48 328,937 -0.01(-0.03%)
Jan 12, 2011 32.42 32.57 32.30 32.49 666,381 +0.27(+0.85%)
Jan 11, 2011 32.26 32.36 32.09 32.21 342,649 +0.07(+0.22%)
Jan 10, 2011 31.91 32.25 31.67 32.14 307,010 +0.11(+0.33%)
Jan 07, 2011 32.20 32.29 31.63 32.04 975,745 -0.08(-0.26%)
Jan 06, 2011 32.30 32.32 32.02 32.12 469,830 -0.13(-0.40%)
Jan 05, 2011 31.91 32.26 31.83 32.25 358,046 +0.30(+0.94%)
Jan 04, 2011 32.51 32.57 31.65 31.95 587,533 -0.52(-1.59%)
Jan 03, 2011 32.15 32.65 32.15 32.46 632,137 +0.51(+1.61%)
Dec 31, 2010 32.24 32.25 31.95 31.95 242,657 -0.32(-1.00%)
Dec 30, 2010 32.23 32.39 32.23 32.27 200,617 -0.02(-0.05%)
Dec 29, 2010 32.28 32.33 32.23 32.29 224,458 +0.04(+0.12%)
Dec 28, 2010 32.38 32.50 32.15 32.25 456,430 -0.10(-0.30%)
Dec 27, 2010 32.26 32.38 32.09 32.35 400,895 +0.07(+0.20%)
Dec 23, 2010 32.31 32.41 32.25 32.28 336,364 +0.03(+0.09%)
Dec 22, 2010 32.43 32.46 32.25 32.25 489,464 -0.11(-0.32%)
Dec 21, 2010 32.24 32.40 32.22 32.36 383,420 +0.28(+0.86%)
Dec 20, 2010 32.23 32.32 32.04 32.08 253,920 -0.02(-0.05%)
Dec 17, 2010 31.96 32.10 31.71 32.10 510,812 +0.18(+0.57%)
Dec 16, 2010 31.63 31.94 31.53 31.92 221,970 +0.31(+0.98%)
Dec 15, 2010 31.69 32.02 31.55 31.61 172,591 -0.08(-0.27%)
Dec 14, 2010 31.86 31.86 31.63 31.69 404,377 -0.08(-0.25%)
Dec 13, 2010 32.01 32.07 31.76 31.77 371,464 -0.08(-0.24%)
Dec 10, 2010 31.58 31.90 31.52 31.85 318,632 +0.35(+1.11%)
Dec 09, 2010 31.62 31.64 31.41 31.50 1,737,849 +0.04(+0.11%)
Dec 08, 2010 31.66 31.71 31.44 31.46 273,601 -0.07(-0.21%)
Dec 07, 2010 31.68 31.75 31.47 31.53 2,223,462 +0.23(+0.73%)
Dec 06, 2010 31.11 31.35 31.04 31.30 319,922 +0.21(+0.66%)
Dec 03, 2010 30.77 31.18 30.70 31.09 259,413 +0.21(+0.70%)
Dec 02, 2010 30.68 30.91 30.64 30.88 287,353 +0.25(+0.82%)
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.