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 (%)
Mar 31, 2011 34.65 34.82 34.59 34.82 269,305 +0.18(+0.52%)
Mar 30, 2011 34.36 34.67 34.31 34.64 730,937 +0.48(+1.40%)
Mar 29, 2011 33.87 34.21 33.69 34.16 501,170 +0.29(+0.84%)
Mar 28, 2011 34.10 34.15 33.86 33.88 704,978 -0.08(-0.23%)
Mar 25, 2011 33.79 34.28 33.71 33.96 747,374 +0.30(+0.91%)
Mar 24, 2011 33.58 33.77 33.34 33.65 2,009,532 +0.26(+0.76%)
Mar 23, 2011 33.12 33.48 32.88 33.40 177,881 +0.13(+0.40%)
Mar 22, 2011 33.49 33.52 33.20 33.27 188,183 -0.13(-0.40%)
Mar 21, 2011 33.34 33.40 33.23 33.40 184,850 +0.70(+2.14%)
Mar 18, 2011 32.66 32.70 32.49 32.70 397,870 +0.36(+1.12%)
Mar 17, 2011 32.68 32.71 32.34 32.34 303,184 +0.13(+0.40%)
Mar 16, 2011 32.39 32.78 32.12 32.21 888,527 -0.39(-1.20%)
Mar 15, 2011 32.46 32.83 32.42 32.60 432,764 -0.25(-0.75%)
Mar 14, 2011 32.62 33.05 32.54 32.85 222,574 -0.16(-0.48%)
Mar 11, 2011 32.73 33.17 32.59 33.01 739,197 +0.04(+0.11%)
Mar 10, 2011 33.34 33.34 32.79 32.97 289,990 -0.73(-2.17%)
Mar 09, 2011 33.72 33.88 33.55 33.70 204,344 -0.05(-0.14%)
Mar 08, 2011 33.30 33.89 33.05 33.75 317,252 +0.47(+1.42%)
Mar 07, 2011 33.83 33.89 33.01 33.28 733,008 -0.48(-1.41%)
Mar 04, 2011 33.77 33.78 33.40 33.75 344,689 +0.01(+0.03%)
Mar 03, 2011 33.26 33.82 33.26 33.75 366,721 +0.77(+2.35%)
Mar 02, 2011 32.75 33.13 32.71 32.97 359,628 +0.09(+0.27%)
Mar 01, 2011 33.55 33.62 32.78 32.88 578,142 -0.59(-1.76%)
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%)
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.