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, 2012 35.45 35.78 35.37 35.37 1,134,330 -0.15(-0.43%)
Jul 30, 2012 35.81 35.93 35.45 35.52 194,534 -0.28(-0.77%)
Jul 27, 2012 35.26 35.96 35.06 35.79 332,232 +0.67(+1.91%)
Jul 26, 2012 35.33 35.37 34.90 35.12 190,772 +0.29(+0.83%)
Jul 25, 2012 34.89 35.04 34.67 34.83 708,852 +0.14(+0.39%)
Jul 24, 2012 35.19 35.20 34.52 34.70 705,837 -0.41(-1.17%)
Jul 23, 2012 34.92 35.24 34.78 35.11 258,977 -0.45(-1.27%)
Jul 20, 2012 35.74 35.94 35.50 35.56 120,862 -0.43(-1.19%)
Jul 19, 2012 36.09 36.15 35.84 35.99 174,993 +0.05(+0.15%)
Jul 18, 2012 35.60 36.08 35.60 35.93 241,245 +0.31(+0.87%)
Jul 17, 2012 35.79 35.85 35.29 35.62 259,042 +0.05(+0.14%)
Jul 16, 2012 35.65 35.78 35.45 35.57 1,166,616 -0.15(-0.41%)
Jul 13, 2012 35.44 35.80 35.43 35.72 1,202,624 +0.44(+1.26%)
Jul 12, 2012 34.96 35.42 34.77 35.28 186,000 -0.01(-0.03%)
Jul 11, 2012 35.45 35.54 35.09 35.29 160,877 -0.14(-0.40%)
Jul 10, 2012 36.09 36.14 35.34 35.43 283,746 -0.44(-1.24%)
Jul 09, 2012 35.85 35.98 35.70 35.87 551,930 -0.04(-0.12%)
Jul 06, 2012 36.05 36.12 35.76 35.92 253,251 -0.49(-1.36%)
Jul 05, 2012 36.39 36.54 36.21 36.41 622,027 +0.00(+0.01%)
Jul 03, 2012 36.04 36.41 35.97 36.41 433,754 +0.43(+1.19%)
Jul 02, 2012 36.09 36.13 35.47 35.98 1,472,147 +0.10(+0.27%)
Jun 29, 2012 35.53 35.88 35.32 35.88 387,563 +1.13(+3.26%)
Jun 28, 2012 34.56 34.78 34.27 34.75 347,370 -0.04(-0.11%)
Jun 27, 2012 34.46 34.81 34.46 34.79 177,662 +0.40(+1.16%)
Jun 26, 2012 34.29 34.50 34.13 34.39 133,054 +0.12(+0.34%)
Jun 25, 2012 34.16 34.41 34.14 34.27 579,647 -0.44(-1.28%)
Jun 22, 2012 34.46 34.80 34.36 34.72 134,238 +0.41(+1.21%)
Jun 21, 2012 35.08 35.15 34.25 34.30 207,545 -0.85(-2.43%)
Jun 20, 2012 35.27 35.43 35.03 35.16 258,495 -0.12(-0.34%)
Jun 19, 2012 34.91 35.47 34.89 35.28 226,652 +0.53(+1.54%)
Jun 18, 2012 34.42 34.88 34.33 34.74 209,598 +0.11(+0.31%)
Jun 15, 2012 34.31 34.67 34.19 34.64 122,439 +0.42(+1.22%)
Jun 14, 2012 33.94 34.34 33.86 34.22 143,022 +0.29(+0.86%)
Jun 13, 2012 34.32 34.43 33.79 33.93 175,410 -0.42(-1.23%)
Jun 12, 2012 34.07 34.39 33.83 34.35 570,762 +0.37(+1.10%)
Jun 11, 2012 35.11 35.11 33.92 33.98 308,642 -0.73(-2.10%)
Jun 08, 2012 34.28 34.75 34.13 34.70 311,362 +0.32(+0.93%)
Jun 07, 2012 35.10 35.13 34.36 34.38 438,682 -0.19(-0.54%)
Jun 06, 2012 34.07 34.60 34.02 34.57 539,066 +0.75(+2.23%)
Jun 05, 2012 33.28 33.84 33.21 33.82 367,892 +0.36(+1.07%)
Jun 04, 2012 33.47 33.61 33.13 33.46 390,001 +0.04(+0.13%)
Jun 01, 2012 33.70 33.84 33.37 33.41 262,918 -0.95(-2.77%)
May 31, 2012 34.40 34.52 33.98 34.37 140,149 -0.05(-0.15%)
May 30, 2012 34.67 34.69 34.38 34.42 499,290 -0.57(-1.63%)
May 29, 2012 34.89 35.12 34.63 34.99 126,368 +0.41(+1.18%)
May 25, 2012 34.55 34.68 34.43 34.58 60,681 +0.05(+0.14%)
May 24, 2012 34.49 34.65 34.15 34.53 235,348 +0.01(+0.04%)
May 23, 2012 34.05 34.56 33.83 34.52 502,682 +0.12(+0.36%)
May 22, 2012 34.53 34.71 34.19 34.40 181,337 -0.10(-0.30%)
May 21, 2012 34.01 34.53 33.70 34.50 662,501 +0.60(+1.78%)
May 18, 2012 34.21 34.38 33.80 33.90 423,454 -0.27(-0.80%)
May 17, 2012 34.96 34.97 34.17 34.17 601,995 -0.76(-2.17%)
May 16, 2012 35.24 35.36 34.89 34.93 128,590 -0.20(-0.57%)
May 15, 2012 35.05 35.47 35.03 35.13 420,303 +0.04(+0.11%)
May 14, 2012 35.20 35.39 34.98 35.09 204,478 -0.45(-1.26%)
May 11, 2012 35.20 35.74 35.20 35.54 250,177 +0.00(+0.01%)
May 10, 2012 35.66 35.75 35.35 35.53 788,978 +0.10(+0.29%)
May 09, 2012 35.14 35.63 35.12 35.43 349,584 -0.16(-0.44%)
May 08, 2012 35.34 35.62 35.07 35.59 279,012 -0.03(-0.07%)
May 07, 2012 35.40 35.74 35.38 35.61 709,671 +0.02(+0.06%)
May 04, 2012 36.04 36.05 35.55 35.59 228,532 -0.59(-1.64%)
May 03, 2012 36.62 36.63 36.04 36.18 556,776 -0.49(-1.33%)
May 02, 2012 36.22 36.70 36.10 36.67 263,676 +0.23(+0.63%)
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.