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, 2008 27.79 28.13 27.73 27.83 960,663 -0.20(-0.71%)
Jul 30, 2008 28.00 28.20 27.71 28.03 506,023 +0.20(+0.72%)
Jul 29, 2008 27.83 27.90 27.30 27.83 294,592 +0.58(+2.12%)
Jul 28, 2008 27.76 27.85 27.19 27.25 186,784 -0.40(-1.43%)
Jul 25, 2008 27.71 27.90 27.57 27.65 262,589 +0.20(+0.75%)
Jul 24, 2008 27.75 28.06 27.42 27.44 408,227 -0.65(-2.32%)
Jul 23, 2008 28.22 28.32 27.92 28.09 2,833,689 +0.03(+0.10%)
Jul 22, 2008 27.32 28.07 27.24 28.07 510,151 +0.65(+2.36%)
Jul 21, 2008 27.43 27.50 27.20 27.42 420,433 +0.10(+0.38%)
Jul 18, 2008 27.45 27.51 27.18 27.31 533,468 -0.05(-0.19%)
Jul 17, 2008 27.29 27.43 27.02 27.36 899,278 +0.22(+0.83%)
Jul 16, 2008 26.46 27.16 26.34 27.14 1,027,134 +0.74(+2.78%)
Jul 15, 2008 26.20 26.79 25.83 26.41 1,052,096 -0.17(-0.62%)
Jul 14, 2008 26.64 27.32 26.37 26.57 392,363 -0.16(-0.60%)
Jul 11, 2008 26.52 26.95 26.20 26.73 585,526 +0.03(+0.11%)
Jul 10, 2008 26.57 26.81 26.33 26.70 528,034 +0.21(+0.79%)
Jul 09, 2008 27.08 27.21 26.49 26.49 578,267 -0.56(-2.07%)
Jul 08, 2008 26.32 27.05 26.08 27.05 1,733,947 +0.66(+2.49%)
Jul 07, 2008 26.66 26.81 26.09 26.40 704,804 -0.23(-0.88%)
Jul 04, 2008 27.08 27.08 26.39 26.63 306,694 +0.00(+0.00%)
Jul 03, 2008 27.08 27.08 26.39 26.63 306,694 -0.26(-0.95%)
Jul 02, 2008 27.58 27.82 26.88 26.89 517,566 -0.72(-2.59%)
Jul 01, 2008 27.32 27.67 27.13 27.60 1,026,522 -0.13(-0.46%)
Jun 30, 2008 27.97 28.09 27.66 27.73 1,272,098 -0.18(-0.65%)
Jun 27, 2008 27.98 28.11 27.76 27.91 1,086,777 -0.12(-0.43%)
Jun 26, 2008 28.23 28.36 27.91 28.03 678,067 -0.51(-1.78%)
Jun 25, 2008 28.41 28.76 28.38 28.54 1,001,551 +0.25(+0.87%)
Jun 24, 2008 28.66 28.67 28.28 28.30 647,767 -0.51(-1.77%)
Jun 23, 2008 29.11 29.13 28.78 28.81 784,275 -0.16(-0.54%)
Jun 20, 2008 29.19 29.27 28.68 28.96 1,170,248 -0.39(-1.34%)
Jun 19, 2008 29.12 29.37 28.99 29.36 1,107,782 +0.25(+0.87%)
Jun 18, 2008 29.24 29.30 28.96 29.10 1,755,154 -0.28(-0.95%)
Jun 17, 2008 29.40 29.51 29.27 29.38 1,401,085 -0.02(-0.05%)
Jun 16, 2008 29.04 29.43 29.00 29.40 605,993 +0.32(+1.10%)
Jun 13, 2008 28.81 29.08 28.74 29.08 485,763 +0.50(+1.76%)
Jun 12, 2008 28.74 28.98 28.45 28.57 680,558 +0.02(+0.08%)
Jun 11, 2008 29.04 29.04 28.55 28.55 589,093 -0.50(-1.73%)
Jun 10, 2008 29.07 29.22 28.91 29.05 1,464,756 -0.19(-0.64%)
Jun 09, 2008 29.35 29.42 28.95 29.24 1,131,747 -0.02(-0.06%)
Jun 06, 2008 29.84 29.91 29.25 29.26 661,825 -0.74(-2.46%)
Jun 05, 2008 29.48 30.00 29.38 30.00 842,222 +0.68(+2.31%)
Jun 04, 2008 29.11 29.56 29.11 29.32 561,138 +0.13(+0.44%)
Jun 03, 2008 29.41 29.51 28.96 29.19 821,811 -0.09(-0.32%)
Jun 02, 2008 29.41 29.46 28.99 29.28 1,175,742 -0.18(-0.61%)
May 30, 2008 29.30 29.54 29.26 29.46 700,827 +0.13(+0.44%)
May 29, 2008 29.07 29.57 29.07 29.33 847,688 +0.23(+0.78%)
May 28, 2008 29.07 29.12 28.83 29.10 828,684 +0.17(+0.58%)
May 27, 2008 28.61 28.94 28.60 28.94 740,804 +0.36(+1.27%)
May 26, 2008 28.77 28.77 28.34 28.57 0 +0.00(+0.00%)
May 23, 2008 28.77 28.77 28.34 28.57 1,108,779 -0.26(-0.91%)
May 22, 2008 28.62 28.97 28.62 28.84 3,539,643 +0.18(+0.63%)
May 21, 2008 29.14 29.30 28.58 28.66 1,833,747 -0.43(-1.47%)
May 20, 2008 29.04 29.09 28.82 29.09 1,168,607 -0.04(-0.13%)
May 19, 2008 29.35 29.53 29.08 29.12 437,907 -0.12(-0.42%)
May 16, 2008 29.36 29.36 28.84 29.25 512,877 +0.06(+0.22%)
May 15, 2008 28.84 29.24 28.81 29.18 414,994 +0.27(+0.93%)
May 14, 2008 28.98 29.27 28.88 28.91 249,051 +0.01(+0.03%)
May 13, 2008 28.65 28.91 28.49 28.90 265,237 +0.29(+1.00%)
May 12, 2008 28.21 28.67 28.16 28.62 648,185 +0.37(+1.30%)
May 09, 2008 28.10 28.31 28.00 28.25 326,720 -0.05(-0.16%)
May 08, 2008 28.28 28.30 28.08 28.30 300,994 +0.09(+0.32%)
May 07, 2008 28.64 28.68 28.13 28.21 348,313 -0.35(-1.23%)
May 06, 2008 28.28 28.68 28.25 28.56 405,198 +0.16(+0.57%)
May 05, 2008 28.30 28.54 28.28 28.39 388,997 -0.06(-0.20%)
May 02, 2008 28.65 28.75 28.36 28.45 455,275 -0.05(-0.16%)
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.