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 (%)
May 31, 2013 44.00 44.26 43.82 43.82 204,010 -0.41(-0.92%)
May 30, 2013 44.10 44.37 43.98 44.23 180,216 +0.25(+0.57%)
May 29, 2013 44.25 44.25 43.69 43.98 146,329 -0.53(-1.19%)
May 28, 2013 44.40 44.81 44.20 44.51 208,824 +0.71(+1.61%)
May 24, 2013 43.63 43.91 43.35 43.80 169,201 -0.05(-0.12%)
May 23, 2013 43.41 43.93 43.32 43.86 195,399 -0.08(-0.17%)
May 22, 2013 44.73 45.02 43.69 43.93 217,152 -0.71(-1.59%)
May 21, 2013 44.63 44.78 44.50 44.64 127,649 +0.03(+0.07%)
May 20, 2013 44.46 44.78 44.42 44.61 275,603 +0.09(+0.20%)
May 17, 2013 44.23 44.54 44.15 44.52 249,174 +0.53(+1.19%)
May 16, 2013 44.06 44.27 43.89 44.00 98,093 -0.18(-0.40%)
May 15, 2013 44.03 44.30 43.91 44.17 179,995 +0.66(+1.52%)
May 13, 2013 43.58 43.70 43.43 43.51 141,875 -0.13(-0.29%)
May 10, 2013 43.22 43.66 43.18 43.64 504,566 +0.52(+1.20%)
May 09, 2013 43.15 43.30 43.00 43.12 116,396 -0.12(-0.28%)
May 08, 2013 43.05 43.24 42.86 43.24 179,490 +0.16(+0.37%)
May 07, 2013 42.79 43.08 42.61 43.08 200,502 +0.41(+0.96%)
May 06, 2013 42.53 42.73 42.46 42.68 361,558 +0.20(+0.46%)
May 03, 2013 42.31 42.70 42.18 42.48 220,920 +0.72(+1.71%)
May 02, 2013 41.31 41.84 41.29 41.76 288,930 +0.66(+1.60%)
May 01, 2013 41.89 41.89 41.07 41.11 709,847 -0.84(-2.00%)
Apr 30, 2013 41.82 41.98 41.62 41.95 467,755 +0.18(+0.44%)
Apr 29, 2013 41.68 41.87 41.59 41.76 175,651 +0.25(+0.60%)
Apr 26, 2013 41.67 41.71 41.37 41.52 111,569 -0.19(-0.45%)
Apr 25, 2013 41.44 41.96 41.44 41.71 493,699 +0.40(+0.96%)
Apr 24, 2013 41.18 41.38 41.02 41.31 170,781 +0.14(+0.35%)
Apr 23, 2013 40.82 41.17 40.68 41.17 194,631 +0.64(+1.59%)
Apr 22, 2013 40.51 40.62 39.79 40.52 513,190 +0.08(+0.20%)
Apr 19, 2013 40.05 40.54 39.77 40.44 128,651 +0.53(+1.33%)
Apr 18, 2013 40.35 40.39 39.78 39.91 158,805 -0.36(-0.90%)
Apr 17, 2013 40.69 40.69 39.94 40.28 187,155 -0.67(-1.64%)
Apr 16, 2013 40.59 41.00 40.42 40.95 171,598 +0.73(+1.81%)
Apr 15, 2013 41.43 41.44 40.06 40.22 570,587 -1.43(-3.44%)
Apr 12, 2013 41.63 41.79 41.38 41.65 293,499 -0.15(-0.37%)
Apr 11, 2013 41.84 42.09 41.74 41.80 298,740 -0.03(-0.06%)
Apr 10, 2013 41.23 41.89 41.21 41.83 172,324 +0.72(+1.76%)
Apr 09, 2013 41.44 41.44 41.08 41.11 181,222 -0.23(-0.57%)
Apr 08, 2013 41.04 41.34 40.87 41.34 232,733 +0.32(+0.79%)
Apr 05, 2013 40.52 41.03 40.47 41.02 185,437 -0.08(-0.19%)
Apr 04, 2013 40.81 41.12 40.69 41.09 175,110 +0.32(+0.79%)
Apr 03, 2013 41.54 41.54 40.66 40.77 211,051 -0.66(-1.58%)
Apr 02, 2013 41.83 41.98 41.36 41.43 225,351 -0.22(-0.54%)
Apr 01, 2013 42.15 42.22 41.46 41.65 547,966 -0.53(-1.27%)
Mar 28, 2013 42.17 42.30 42.02 42.19 307,360 +0.06(+0.15%)
Mar 27, 2013 41.89 42.12 41.64 42.12 100,503 +0.00(+0.01%)
Mar 26, 2013 42.14 42.18 41.89 42.12 133,387 +0.19(+0.46%)
Mar 25, 2013 42.13 42.34 41.67 41.93 264,626 +0.01(+0.02%)
Mar 22, 2013 41.90 42.03 41.87 41.92 334,920 +0.13(+0.30%)
Mar 21, 2013 41.81 42.02 41.61 41.79 137,484 -0.29(-0.69%)
Mar 20, 2013 41.96 42.13 41.93 42.08 145,864 +0.33(+0.78%)
Mar 19, 2013 41.91 42.07 41.38 41.76 194,329 -0.10(-0.24%)
Mar 18, 2013 41.78 42.02 41.59 41.85 421,739 -0.26(-0.61%)
Mar 15, 2013 42.19 42.25 42.04 42.11 252,886 -0.09(-0.21%)
Mar 14, 2013 41.90 42.21 41.83 42.20 82,528 +0.40(+0.95%)
Mar 13, 2013 41.66 41.85 41.52 41.80 84,990 +0.17(+0.41%)
Mar 12, 2013 41.70 41.75 41.52 41.63 90,556 -0.13(-0.32%)
Mar 11, 2013 41.72 41.77 41.59 41.76 155,988 -0.04(-0.11%)
Mar 08, 2013 41.72 41.81 41.42 41.81 397,043 +0.38(+0.92%)
Mar 07, 2013 41.27 41.45 41.21 41.43 93,823 +0.17(+0.42%)
Mar 06, 2013 41.28 41.34 41.14 41.25 171,852 +0.13(+0.33%)
Mar 05, 2013 40.89 41.21 40.87 41.12 233,047 +0.45(+1.11%)
Mar 04, 2013 40.58 40.70 40.34 40.67 226,536 +0.03(+0.08%)
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.