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 29, 2011 33.71 34.32 33.41 34.16 1,042,549 +0.02(+0.06%)
Jul 28, 2011 34.14 34.67 34.08 34.13 580,213 -0.11(-0.31%)
Jul 27, 2011 35.05 35.05 34.17 34.24 776,503 -1.07(-3.03%)
Jul 26, 2011 35.50 35.63 35.24 35.31 465,457 -0.33(-0.93%)
Jul 25, 2011 35.54 35.92 35.44 35.64 444,011 -0.36(-1.00%)
Jul 22, 2011 36.03 36.12 36.00 36.00 286,397 +0.04(+0.11%)
Jul 21, 2011 35.86 36.13 35.71 35.96 349,381 +0.24(+0.68%)
Jul 20, 2011 35.93 36.00 35.49 35.72 501,568 -0.16(-0.45%)
Jul 19, 2011 35.34 35.93 35.31 35.88 336,476 +0.84(+2.40%)
Jul 18, 2011 35.38 35.42 34.78 35.04 320,159 -0.43(-1.20%)
Jul 15, 2011 35.44 35.49 35.21 35.47 416,545 +0.19(+0.54%)
Jul 14, 2011 35.92 36.11 35.22 35.28 250,263 -0.60(-1.68%)
Jul 13, 2011 35.79 36.21 35.74 35.88 210,653 +0.31(+0.87%)
Jul 12, 2011 35.58 35.94 35.49 35.57 758,074 -0.19(-0.54%)
Jul 11, 2011 35.97 36.28 35.67 35.77 375,052 -0.74(-2.03%)
Jul 08, 2011 36.31 36.53 36.14 36.51 710,591 -0.22(-0.59%)
Jul 07, 2011 36.65 36.87 36.47 36.72 643,990 +0.51(+1.41%)
Jul 06, 2011 36.13 36.29 35.98 36.21 353,708 +0.04(+0.11%)
Jul 05, 2011 35.92 36.22 35.89 36.17 725,860 +0.22(+0.61%)
Jul 01, 2011 35.37 36.00 35.28 35.95 1,217,832 +0.56(+1.58%)
Jun 30, 2011 35.18 35.47 35.15 35.39 468,137 +0.33(+0.94%)
Jun 29, 2011 35.09 35.17 34.78 35.06 733,968 +0.13(+0.37%)
Jun 28, 2011 34.50 34.94 34.35 34.94 473,480 +0.59(+1.73%)
Jun 27, 2011 34.02 34.41 33.88 34.34 311,109 +0.26(+0.77%)
Jun 24, 2011 34.37 34.43 33.93 34.08 480,897 -0.20(-0.59%)
Jun 23, 2011 33.73 34.32 33.45 34.28 301,494 +0.12(+0.36%)
Jun 22, 2011 34.27 34.58 34.14 34.16 278,013 -0.25(-0.72%)
Jun 21, 2011 33.97 34.45 33.90 34.40 1,807,084 +0.69(+2.06%)
Jun 20, 2011 33.65 33.71 33.55 33.71 187,758 +0.33(+0.97%)
Jun 17, 2011 33.82 33.82 33.30 33.38 458,764 -0.11(-0.32%)
Jun 16, 2011 33.45 33.74 33.05 33.49 402,562 +0.04(+0.12%)
Jun 15, 2011 33.55 33.94 33.36 33.45 431,529 -0.47(-1.37%)
Jun 14, 2011 33.51 34.05 33.50 33.91 496,990 +0.70(+2.12%)
Jun 13, 2011 33.40 33.57 33.10 33.21 564,125 -0.11(-0.32%)
Jun 10, 2011 33.72 33.72 33.17 33.32 579,401 -0.58(-1.70%)
Jun 09, 2011 33.72 34.07 33.63 33.89 1,602,651 +0.24(+0.71%)
Jun 08, 2011 33.95 34.04 33.60 33.65 2,243,997 -0.42(-1.24%)
Jun 07, 2011 34.12 34.35 34.02 34.08 578,237 +0.16(+0.46%)
Jun 06, 2011 34.37 34.52 33.92 33.92 692,720 -0.54(-1.56%)
Jun 03, 2011 34.53 34.86 34.43 34.45 471,380 -0.04(-0.13%)
May 24, 2011 34.78 34.85 34.45 34.50 391,886 -0.19(-0.56%)
May 23, 2011 34.63 34.94 34.59 34.69 271,768 -0.60(-1.69%)
May 20, 2011 35.38 35.54 35.06 35.29 391,786 -0.21(-0.58%)
May 19, 2011 35.61 35.69 35.20 35.50 271,388 +0.04(+0.12%)
May 18, 2011 35.00 35.51 34.98 35.45 249,391 +0.53(+1.51%)
May 17, 2011 34.75 35.01 34.67 34.93 809,959 -0.11(-0.31%)
May 16, 2011 35.30 35.62 35.04 35.04 350,451 -0.47(-1.32%)
May 13, 2011 35.90 36.00 35.42 35.51 417,477 -0.40(-1.12%)
May 12, 2011 35.34 36.00 35.21 35.91 302,489 +0.34(+0.97%)
May 11, 2011 35.94 36.02 35.36 35.56 393,497 -0.51(-1.41%)
May 10, 2011 35.69 36.08 35.67 36.07 601,714 +0.61(+1.72%)
May 09, 2011 35.07 35.55 35.00 35.46 400,822 +0.35(+0.99%)
May 06, 2011 35.31 35.55 34.98 35.11 538,548 +0.19(+0.55%)
May 05, 2011 34.71 35.42 34.63 34.92 382,712 -0.10(-0.28%)
May 04, 2011 35.41 35.47 34.84 35.02 323,396 -0.36(-1.03%)
May 03, 2011 35.80 35.86 35.15 35.38 451,853 -0.51(-1.43%)
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.