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 (%)
Apr 29, 2011 36.16 36.31 36.05 36.13 445,539 +0.08(+0.22%)
Apr 28, 2011 35.89 36.10 35.88 36.05 398,398 +0.07(+0.21%)
Apr 27, 2011 35.63 35.99 35.54 35.98 282,812 +0.42(+1.19%)
Apr 26, 2011 35.25 35.72 35.17 35.55 598,715 +0.41(+1.18%)
Apr 25, 2011 35.18 35.22 34.92 35.14 423,058 -0.04(-0.13%)
Apr 21, 2011 35.15 35.20 34.95 35.18 493,561 +0.26(+0.76%)
Apr 20, 2011 34.81 34.92 34.64 34.92 385,464 +0.71(+2.07%)
Apr 19, 2011 34.27 34.39 33.99 34.21 357,511 +0.03(+0.09%)
Apr 18, 2011 34.14 34.20 33.92 34.18 658,656 -0.50(-1.43%)
Apr 15, 2011 34.32 34.68 34.16 34.68 302,025 +0.37(+1.08%)
Apr 14, 2011 33.80 34.32 33.80 34.31 205,982 +0.24(+0.71%)
Apr 13, 2011 34.22 34.27 33.86 34.07 315,382 +0.06(+0.17%)
Apr 12, 2011 34.22 34.38 34.01 34.01 288,161 -0.43(-1.25%)
Apr 11, 2011 34.58 34.73 34.29 34.44 248,074 -0.15(-0.44%)
Apr 08, 2011 35.11 35.17 34.44 34.60 215,647 -0.41(-1.17%)
Apr 07, 2011 35.21 35.31 34.88 35.00 388,334 -0.16(-0.45%)
Apr 06, 2011 35.45 35.46 35.05 35.16 358,366 -0.02(-0.05%)
Apr 05, 2011 34.96 35.40 34.96 35.18 280,894 +0.22(+0.62%)
Apr 04, 2011 35.00 35.07 34.86 34.96 381,375 +0.11(+0.30%)
Apr 01, 2011 34.95 35.09 34.76 34.86 1,371,203 +0.11(+0.33%)
Mar 31, 2011 34.58 34.74 34.51 34.74 269,894 +0.18(+0.52%)
Mar 30, 2011 34.29 34.60 34.23 34.56 732,536 +0.48(+1.40%)
Mar 29, 2011 33.80 34.13 33.61 34.09 502,267 +0.28(+0.84%)
Mar 28, 2011 34.02 34.08 33.78 33.80 706,520 -0.08(-0.23%)
Mar 25, 2011 33.71 34.21 33.64 33.88 749,009 +0.30(+0.91%)
Mar 24, 2011 33.50 33.70 33.27 33.58 2,013,928 +0.25(+0.76%)
Mar 23, 2011 33.05 33.41 32.81 33.32 178,270 +0.13(+0.40%)
Mar 22, 2011 33.41 33.45 33.13 33.19 188,594 -0.13(-0.40%)
Mar 21, 2011 33.27 33.32 33.15 33.32 185,254 +0.70(+2.14%)
Mar 18, 2011 32.59 32.63 32.42 32.63 398,741 +0.36(+1.12%)
Mar 17, 2011 32.61 32.64 32.27 32.27 303,847 +0.13(+0.40%)
Mar 16, 2011 32.32 32.71 32.05 32.14 890,470 -0.39(-1.20%)
Mar 15, 2011 32.38 32.76 32.35 32.53 433,711 -0.25(-0.75%)
Mar 14, 2011 32.55 32.97 32.47 32.78 223,061 -0.16(-0.48%)
Mar 11, 2011 32.66 33.10 32.52 32.93 740,814 +0.04(+0.11%)
Mar 10, 2011 33.27 33.27 32.72 32.90 290,624 -0.73(-2.17%)
Mar 09, 2011 33.65 33.81 33.47 33.63 204,791 -0.05(-0.14%)
Mar 08, 2011 33.23 33.82 32.98 33.68 317,946 +0.47(+1.42%)
Mar 07, 2011 33.76 33.81 32.93 33.21 734,612 -0.47(-1.41%)
Mar 04, 2011 33.70 33.71 33.33 33.68 345,443 +0.01(+0.03%)
Mar 03, 2011 33.18 33.75 33.18 33.67 367,523 +0.77(+2.35%)
Mar 02, 2011 32.68 33.06 32.64 32.90 360,414 +0.09(+0.27%)
Mar 01, 2011 33.48 33.54 32.71 32.81 579,407 -0.59(-1.76%)
Feb 28, 2011 33.62 33.65 33.17 33.40 371,567 +0.00(+0.01%)
Feb 25, 2011 32.83 33.40 32.79 33.40 397,923 +0.71(+2.18%)
Feb 24, 2011 32.49 32.74 32.28 32.68 418,601 +0.21(+0.65%)
Feb 23, 2011 33.16 33.16 32.29 32.47 559,149 -0.68(-2.07%)
Feb 22, 2011 33.76 33.82 33.14 33.16 354,531 -0.81(-2.39%)
Feb 18, 2011 33.99 34.11 33.85 33.97 221,693 -0.02(-0.05%)
Feb 17, 2011 33.72 34.07 33.68 33.99 240,369 +0.27(+0.81%)
Feb 16, 2011 33.47 33.75 33.47 33.72 288,363 +0.32(+0.95%)
Feb 15, 2011 33.65 33.69 33.35 33.40 459,430 -0.31(-0.91%)
Feb 14, 2011 33.50 33.72 33.45 33.71 248,543 +0.25(+0.76%)
Feb 11, 2011 32.98 33.46 32.96 33.45 531,376 +0.33(+0.98%)
Feb 10, 2011 32.72 33.17 32.68 33.13 173,687 +0.21(+0.64%)
Feb 09, 2011 32.95 33.08 32.77 32.92 309,460 -0.15(-0.44%)
Feb 08, 2011 32.87 33.06 32.74 33.06 254,823 +0.17(+0.51%)
Feb 07, 2011 32.64 33.06 32.62 32.89 219,744 +0.31(+0.96%)
Feb 04, 2011 32.49 32.63 32.38 32.58 248,721 +0.07(+0.23%)
Feb 03, 2011 32.35 32.55 32.07 32.51 217,724 +0.07(+0.23%)
Feb 02, 2011 32.45 32.64 32.40 32.43 206,528 -0.07(-0.20%)
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.