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 (%)
Jul 31, 2007 30.13 30.17 29.45 29.45 1,069,299 -0.38(-1.27%)
Jul 30, 2007 29.49 29.94 29.34 29.83 670,725 +0.55(+1.89%)
Jul 27, 2007 29.80 30.09 29.28 29.28 519,019 -0.57(-1.90%)
Jul 26, 2007 29.89 30.35 29.50 29.84 1,775,423 -0.65(-2.13%)
Jul 25, 2007 30.66 30.74 30.20 30.49 648,861 +0.00(+0.01%)
Jul 24, 2007 30.87 30.91 30.41 30.49 904,721 -0.75(-2.40%)
Jul 23, 2007 31.25 31.43 31.20 31.24 348,924 +0.05(+0.16%)
Jul 20, 2007 31.54 31.55 31.02 31.19 795,308 -0.49(-1.55%)
Jul 19, 2007 31.65 31.70 31.57 31.68 236,753 +0.23(+0.73%)
Jul 18, 2007 31.33 31.45 31.11 31.45 645,900 -0.08(-0.27%)
Jul 17, 2007 31.65 31.73 31.53 31.53 347,085 +0.08(+0.25%)
Jul 16, 2007 31.60 31.70 31.43 31.45 419,260 -0.15(-0.48%)
Jul 13, 2007 31.51 31.71 31.51 31.60 140,673 +0.11(+0.34%)
Jul 12, 2007 31.37 31.62 31.37 31.50 278,128 +0.28(+0.90%)
Jul 11, 2007 30.98 31.22 30.90 31.22 186,644 +0.26(+0.83%)
Jul 10, 2007 31.27 31.28 30.95 30.96 514,422 -0.49(-1.55%)
Jul 09, 2007 31.37 31.52 31.30 31.45 230,777 +0.09(+0.29%)
Jul 06, 2007 31.33 31.47 31.21 31.36 241,350 +0.02(+0.07%)
Jul 05, 2007 31.26 31.34 31.09 31.33 389,379 +0.12(+0.40%)
Jul 03, 2007 31.18 31.29 31.16 31.21 51,947 +0.11(+0.36%)
Jul 02, 2007 30.99 31.12 30.88 31.10 300,654 +0.33(+1.07%)
Jun 29, 2007 31.02 31.18 30.72 30.77 225,260 -0.15(-0.49%)
Jun 28, 2007 30.97 31.18 30.92 30.92 385,701 +0.02(+0.06%)
Jun 27, 2007 30.30 30.91 30.20 30.90 1,262,380 +0.46(+1.52%)
Jun 26, 2007 30.77 30.77 30.38 30.43 185,725 -0.19(-0.61%)
Jun 25, 2007 30.78 30.94 30.52 30.62 351,223 -0.16(-0.52%)
Jun 22, 2007 31.00 31.06 30.65 30.78 832,545 -0.30(-0.95%)
Jun 21, 2007 30.85 31.08 30.70 31.08 316,744 +0.13(+0.41%)
Jun 20, 2007 31.42 31.43 30.93 30.95 457,417 -0.36(-1.14%)
Jun 19, 2007 31.11 31.36 31.03 31.31 92,402 +0.11(+0.34%)
Jun 18, 2007 31.32 31.32 31.06 31.20 150,327 -0.02(-0.06%)
Jun 15, 2007 31.21 31.31 31.15 31.22 91,483 +0.31(+0.99%)
Jun 14, 2007 30.75 30.98 30.73 30.91 430,753 +0.26(+0.84%)
Jun 13, 2007 30.33 30.72 30.33 30.65 257,900 +0.37(+1.22%)
Jun 12, 2007 30.37 30.66 30.23 30.28 134,696 -0.29(-0.95%)
Jun 11, 2007 30.49 30.74 30.49 30.58 60,222 -0.05(-0.16%)
Jun 08, 2007 30.27 30.66 30.16 30.63 313,526 +0.32(+1.05%)
Jun 07, 2007 30.76 30.83 30.31 30.31 537,867 -0.59(-1.89%)
Jun 06, 2007 30.98 30.98 30.72 30.89 238,132 -0.34(-1.09%)
Jun 05, 2007 31.27 31.37 31.10 31.23 307,550 -0.18(-0.56%)
Jun 04, 2007 31.27 31.41 31.20 31.41 378,346 +0.06(+0.18%)
Jun 01, 2007 31.27 31.46 31.24 31.35 177,910 +0.23(+0.73%)
May 31, 2007 31.04 31.21 31.00 31.12 130,099 +0.14(+0.46%)
May 30, 2007 30.58 30.99 30.56 30.98 114,469 +0.23(+0.75%)
May 29, 2007 30.63 30.81 30.59 30.75 1,011,375 +0.20(+0.65%)
May 25, 2007 30.44 30.59 30.39 30.55 204,573 +0.24(+0.80%)
May 24, 2007 30.69 30.95 30.24 30.31 172,393 -0.42(-1.35%)
May 23, 2007 30.93 31.10 30.70 30.72 261,118 -0.11(-0.36%)
May 22, 2007 30.73 30.91 30.62 30.83 568,668 +0.17(+0.55%)
May 21, 2007 30.27 30.81 30.27 30.66 269,853 +0.34(+1.13%)
May 18, 2007 30.13 30.42 30.03 30.32 256,061 +0.27(+0.88%)
May 17, 2007 30.14 30.18 29.96 30.06 209,170 -0.13(-0.44%)
May 16, 2007 30.06 30.19 29.86 30.19 200,895 +0.21(+0.71%)
May 15, 2007 30.19 30.45 29.98 29.98 208,251 -0.27(-0.90%)
May 14, 2007 30.45 30.48 30.18 30.25 616,479 -0.16(-0.52%)
May 11, 2007 30.25 30.42 30.17 30.41 107,573 +0.23(+0.76%)
May 10, 2007 30.35 30.47 30.08 30.18 209,630 -0.44(-1.44%)
May 09, 2007 30.25 30.70 30.25 30.62 285,023 +0.23(+0.74%)
May 08, 2007 30.33 30.43 30.14 30.39 207,791 -0.11(-0.36%)
May 07, 2007 30.56 30.61 30.48 30.50 281,346 -0.03(-0.09%)
May 04, 2007 30.50 30.54 30.38 30.53 172,393 +0.20(+0.65%)
May 03, 2007 30.39 30.43 30.24 30.33 340,189 -0.02(-0.07%)
May 02, 2007 29.85 30.41 29.85 30.35 395,355 +0.47(+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.