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 (%)
Aug 31, 2010 24.45 24.70 24.23 24.45 229 -0.06(-0.23%)
Aug 30, 2010 24.92 25.05 24.51 24.51 539,682 -0.55(-2.21%)
Aug 27, 2010 25.06 25.11 24.21 25.06 823,982 +0.62(+2.52%)
Aug 26, 2010 24.68 24.91 24.38 24.44 955,688 -0.17(-0.67%)
Aug 25, 2010 24.08 24.68 24.00 24.61 1,166,995 +0.30(+1.24%)
Aug 24, 2010 24.23 24.54 23.94 24.31 481,058 -0.27(-1.10%)
Aug 23, 2010 25.02 25.10 24.57 24.58 532,006 -0.24(-0.95%)
Aug 20, 2010 24.69 24.85 24.47 24.82 229,710 -0.02(-0.09%)
Aug 19, 2010 25.33 25.38 24.74 24.84 463,250 -0.58(-2.30%)
Aug 18, 2010 25.27 25.66 25.06 25.42 477,539 +0.11(+0.45%)
Aug 17, 2010 25.12 25.53 25.01 25.31 411,157 +0.45(+1.79%)
Aug 16, 2010 24.53 25.01 24.44 24.86 1,130,437 +0.15(+0.60%)
Aug 13, 2010 24.71 24.96 24.71 24.71 405,987 -0.30(-1.20%)
Aug 12, 2010 24.64 25.13 24.57 25.02 1,028,697 -0.10(-0.38%)
Aug 11, 2010 25.53 25.53 25.04 25.11 730,131 -0.93(-3.59%)
Aug 10, 2010 26.29 26.31 25.82 26.05 1,070,846 -0.44(-1.65%)
Aug 09, 2010 26.39 26.57 26.26 26.48 715,435 +0.22(+0.85%)
Aug 06, 2010 26.26 26.29 25.72 26.26 277,453 -0.10(-0.38%)
Aug 05, 2010 26.48 26.61 26.36 26.36 351,903 -0.31(-1.15%)
Aug 04, 2010 26.64 26.77 26.50 26.67 308,599 +0.19(+0.71%)
Aug 03, 2010 26.71 26.79 26.31 26.48 605,499 -0.28(-1.04%)
Aug 02, 2010 26.76 26.90 26.54 26.76 508,864 +0.42(+1.60%)
Jul 30, 2010 26.33 26.50 25.89 26.33 400,672 +0.01(+0.05%)
Jul 29, 2010 26.70 26.78 26.01 26.32 314,304 -0.15(-0.58%)
Jul 28, 2010 26.81 26.93 26.36 26.47 356,653 -0.39(-1.46%)
Jul 27, 2010 27.23 27.33 26.79 26.87 1,170,984 -0.20(-0.73%)
Jul 26, 2010 26.60 27.06 26.46 27.06 1,175,663 +0.55(+2.09%)
Jul 23, 2010 25.82 26.54 25.79 26.51 404,001 +0.57(+2.19%)
Jul 22, 2010 25.49 26.00 25.49 25.94 295,107 +0.76(+3.03%)
Jul 21, 2010 25.80 25.80 25.11 25.18 225,614 -0.41(-1.62%)
Jul 20, 2010 24.81 25.60 24.74 25.59 243,919 +0.42(+1.66%)
Jul 19, 2010 25.08 25.20 24.75 25.17 167,634 +0.12(+0.49%)
Jul 16, 2010 25.05 25.73 24.99 25.05 363,437 -0.84(-3.25%)
Jul 15, 2010 26.10 26.14 25.57 25.89 220,089 -0.21(-0.82%)
Jul 14, 2010 26.08 26.23 25.89 26.11 148,391 -0.02(-0.07%)
Jul 13, 2010 25.78 26.23 25.61 26.12 373,771 +0.69(+2.69%)
Jul 12, 2010 25.58 25.77 25.19 25.44 333,455 -0.20(-0.78%)
Jul 09, 2010 25.64 25.65 25.29 25.64 416,727 +0.29(+1.15%)
Jul 08, 2010 25.25 25.37 24.99 25.35 1,465,191 +0.36(+1.43%)
Jul 07, 2010 24.25 25.03 24.23 24.99 304,795 +0.77(+3.18%)
Jul 06, 2010 24.96 25.09 24.06 24.22 482,190 -0.29(-1.17%)
Jul 02, 2010 24.51 24.84 24.36 24.51 718,656 -0.17(-0.71%)
Jul 01, 2010 24.83 24.87 24.10 24.68 1,024,460 -0.17(-0.68%)
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%)
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.