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 (%)
Jun 30, 2010 24.96 25.40 24.80 24.85 387,952 -0.20(-0.78%)
Jun 29, 2010 25.51 25.54 24.90 25.05 499,648 -0.88(-3.40%)
Jun 25, 2010 25.93 26.02 25.42 25.93 166,323 +0.36(+1.40%)
Jun 24, 2010 25.78 25.92 25.54 25.57 262,307 -0.42(-1.61%)
Jun 23, 2010 26.05 26.25 25.71 25.99 210,378 -0.06(-0.22%)
Jun 22, 2010 26.66 26.90 26.03 26.05 289,957 -0.49(-1.86%)
Jun 21, 2010 27.17 27.18 26.39 26.54 326,289 -0.24(-0.91%)
Jun 18, 2010 26.78 26.96 26.66 26.78 175,645 +0.00(+0.02%)
Jun 17, 2010 26.91 26.91 26.51 26.78 365,824 +0.02(+0.08%)
Jun 16, 2010 26.67 27.00 26.59 26.76 603,547 -0.10(-0.39%)
Jun 15, 2010 26.49 26.94 26.42 26.86 382,946 +0.56(+2.14%)
Jun 14, 2010 26.49 26.74 26.26 26.30 413,937 +0.15(+0.58%)
Jun 11, 2010 25.54 26.16 25.47 26.15 335,627 +0.36(+1.40%)
Jun 10, 2010 25.43 25.78 25.36 25.78 251,840 +0.76(+3.05%)
Jun 09, 2010 25.13 25.55 24.92 25.02 624,756 +0.07(+0.28%)
Jun 08, 2010 25.08 25.19 24.51 24.95 1,059,710 -0.00(-0.02%)
Jun 07, 2010 25.68 25.77 24.96 24.96 381,307 -0.64(-2.52%)
Jun 04, 2010 25.60 26.38 25.54 25.60 868,150 -1.22(-4.56%)
Jun 03, 2010 26.52 26.88 26.44 26.83 319,735 +0.38(+1.42%)
Jun 02, 2010 25.90 26.45 25.60 26.45 1,425,133 +0.74(+2.86%)
Jun 01, 2010 26.12 26.49 25.71 25.71 713,139 -0.70(-2.64%)
May 28, 2010 26.41 26.73 26.26 26.41 363,954 -0.34(-1.29%)
May 27, 2010 26.37 26.76 26.20 26.76 317,445 +0.98(+3.80%)
May 26, 2010 25.79 26.39 25.64 25.78 700,740 +0.04(+0.17%)
May 25, 2010 25.73 25.73 24.80 25.73 1,448,921 -0.05(-0.20%)
May 24, 2010 25.91 26.22 25.78 25.78 882,008 -0.28(-1.07%)
May 21, 2010 25.29 26.25 25.11 26.06 1,654,260 +0.35(+1.37%)
May 20, 2010 25.78 26.27 25.69 25.71 1,148,040 -1.19(-4.42%)
May 19, 2010 26.96 27.29 26.53 26.90 916,892 -0.20(-0.76%)
May 18, 2010 27.98 28.00 27.04 27.10 750,138 -0.51(-1.85%)
May 17, 2010 27.65 27.87 26.86 27.61 676,107 +0.13(+0.48%)
May 14, 2010 27.48 27.82 27.16 27.48 357,292 -0.55(-1.96%)
May 13, 2010 28.21 28.44 27.87 28.03 1,151,762 -0.22(-0.77%)
May 12, 2010 27.62 28.29 27.60 28.25 390,484 +0.78(+2.82%)
May 11, 2010 27.59 27.88 27.47 27.47 924,807 +0.14(+0.51%)
May 10, 2010 26.98 27.34 26.95 27.34 1,039,839 +1.26(+4.85%)
May 07, 2010 26.47 26.80 25.71 26.07 1,316,655 +3.54(+15.72%)
May 06, 2010 26.72 28.29 0.0431 22.53 1,870 -5.05(-18.30%)
May 05, 2010 27.71 28.01 27.58 27.58 532,926 -0.36(-1.28%)
May 04, 2010 28.27 28.28 27.80 27.94 468,001 -0.73(-2.55%)
May 03, 2010 28.22 28.71 28.19 28.67 627,411 +0.61(+2.17%)
Apr 30, 2010 28.98 29.04 28.06 28.06 670,508 -0.92(-3.19%)
Apr 29, 2010 28.58 28.98 28.41 28.98 810,006 +0.63(+2.21%)
Apr 28, 2010 28.47 28.53 28.20 28.36 594,662 +0.00(+0.00%)
Apr 27, 2010 28.80 29.06 28.29 28.36 601,867 -0.56(-1.93%)
Apr 26, 2010 29.03 29.19 28.91 28.91 474,048 -0.12(-0.42%)
Apr 23, 2010 28.80 29.03 28.63 29.03 427,791 +0.30(+1.05%)
Apr 22, 2010 28.21 28.78 28.01 28.73 569,625 +0.28(+0.98%)
Apr 21, 2010 28.33 28.49 28.22 28.46 397,546 +0.19(+0.68%)
Apr 20, 2010 28.02 28.26 27.95 28.26 352,115 +0.38(+1.36%)
Apr 19, 2010 27.85 28.06 27.53 27.88 453,867 -0.12(-0.42%)
Apr 16, 2010 28.22 28.34 27.81 28.00 357,978 -0.28(-0.99%)
Apr 15, 2010 28.21 28.33 28.16 28.28 259,427 +0.09(+0.32%)
Apr 14, 2010 27.78 28.19 27.74 28.19 352,714 +0.58(+2.12%)
Apr 13, 2010 27.45 27.63 27.36 27.61 171,556 +0.07(+0.27%)
Apr 12, 2010 27.45 27.57 27.37 27.53 156,626 +0.12(+0.43%)
Apr 09, 2010 27.30 27.43 27.13 27.41 381,117 +0.10(+0.37%)
Apr 08, 2010 27.27 27.42 27.04 27.31 408,485 -0.06(-0.21%)
Apr 07, 2010 27.45 27.50 27.20 27.37 268,255 -0.11(-0.41%)
Apr 06, 2010 27.31 27.57 27.23 27.48 495,580 +0.11(+0.40%)
Apr 05, 2010 27.04 27.37 26.97 27.37 367,171 +0.43(+1.58%)
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.