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 (%)
Sep 30, 2010 27.74 27.80 27.13 27.37 275,749 -0.17(-0.60%)
Sep 29, 2010 27.41 27.64 27.29 27.54 236,010 +0.09(+0.32%)
Sep 28, 2010 27.26 27.50 26.80 27.45 472,955 +0.23(+0.84%)
Sep 27, 2010 27.30 27.34 27.09 27.22 685,334 -0.06(-0.21%)
Sep 24, 2010 26.80 27.29 26.77 27.28 457,243 +0.82(+3.08%)
Sep 23, 2010 26.51 26.90 26.41 26.47 267,167 -0.23(-0.87%)
Sep 22, 2010 26.87 27.05 26.51 26.70 373,326 -0.27(-1.01%)
Sep 21, 2010 27.09 27.27 26.94 26.97 479,736 -0.15(-0.55%)
Sep 20, 2010 26.55 27.14 26.38 27.12 489,460 +0.66(+2.50%)
Sep 17, 2010 26.46 26.57 26.12 26.46 409,006 -0.02(-0.07%)
Sep 15, 2010 26.22 26.57 26.07 26.47 346,187 +0.20(+0.75%)
Sep 14, 2010 26.22 26.50 26.19 26.28 409,317 -0.02(-0.08%)
Sep 13, 2010 26.03 26.38 25.97 26.30 380,987 +0.58(+2.24%)
Sep 10, 2010 25.83 25.91 25.59 25.72 449,079 +0.03(+0.10%)
Sep 09, 2010 26.14 26.14 25.53 25.70 314,368 -0.04(-0.17%)
Sep 08, 2010 25.72 25.93 25.66 25.74 349,171 +0.11(+0.43%)
Sep 07, 2010 25.97 25.99 25.59 25.63 580,239 -0.45(-1.74%)
Sep 03, 2010 26.13 26.16 25.84 26.09 443,695 +0.41(+1.58%)
Sep 02, 2010 25.29 25.73 25.27 25.68 389,460 +0.35(+1.38%)
Sep 01, 2010 24.92 25.36 24.82 25.33 657,190 +0.83(+3.37%)
Aug 31, 2010 24.50 24.75 24.29 24.50 228 -0.06(-0.23%)
Aug 30, 2010 24.97 25.11 24.56 24.56 538,504 -0.56(-2.21%)
Aug 27, 2010 25.11 25.17 24.27 25.11 822,183 +0.62(+2.52%)
Aug 26, 2010 24.73 24.97 24.43 24.50 953,602 -0.17(-0.67%)
Aug 25, 2010 24.13 24.73 24.06 24.66 1,164,448 +0.30(+1.24%)
Aug 24, 2010 24.28 24.59 23.99 24.36 480,008 -0.27(-1.10%)
Aug 23, 2010 25.08 25.16 24.62 24.63 530,845 -0.24(-0.95%)
Aug 20, 2010 24.75 24.91 24.52 24.87 229,209 -0.02(-0.09%)
Aug 19, 2010 25.39 25.44 24.80 24.89 462,239 -0.59(-2.30%)
Aug 18, 2010 25.32 25.72 25.11 25.48 476,497 +0.11(+0.45%)
Aug 17, 2010 25.18 25.59 25.06 25.36 410,259 +0.45(+1.79%)
Aug 16, 2010 24.58 25.06 24.49 24.92 1,127,969 +0.15(+0.60%)
Aug 13, 2010 24.77 25.01 24.76 24.77 405,101 -0.30(-1.20%)
Aug 12, 2010 24.69 25.18 24.62 25.07 1,026,451 -0.10(-0.38%)
Aug 11, 2010 25.58 25.58 25.10 25.17 728,537 -0.94(-3.59%)
Aug 10, 2010 26.34 26.36 25.88 26.10 1,068,508 -0.44(-1.65%)
Aug 09, 2010 26.45 26.62 26.32 26.54 713,873 +0.22(+0.85%)
Aug 06, 2010 26.32 26.34 25.78 26.32 276,847 -0.10(-0.38%)
Aug 05, 2010 26.54 26.67 26.41 26.42 351,135 -0.31(-1.15%)
Aug 04, 2010 26.69 26.82 26.55 26.72 307,925 +0.19(+0.71%)
Aug 03, 2010 26.77 26.85 26.37 26.54 604,177 -0.28(-1.04%)
Aug 02, 2010 26.82 26.96 26.60 26.82 507,753 +0.42(+1.60%)
Jul 30, 2010 26.39 26.56 25.94 26.39 399,797 +0.01(+0.05%)
Jul 29, 2010 26.76 26.84 26.06 26.38 313,618 -0.15(-0.58%)
Jul 28, 2010 26.87 26.99 26.42 26.53 355,874 -0.39(-1.46%)
Jul 27, 2010 27.29 27.39 26.85 26.93 1,168,428 -0.20(-0.73%)
Jul 26, 2010 26.65 27.12 26.52 27.12 1,173,097 +0.56(+2.09%)
Jul 23, 2010 25.88 26.60 25.84 26.57 403,119 +0.57(+2.19%)
Jul 22, 2010 25.54 26.06 25.54 26.00 294,463 +0.77(+3.03%)
Jul 21, 2010 25.85 25.85 25.16 25.23 225,121 -0.42(-1.62%)
Jul 20, 2010 24.86 25.66 24.80 25.65 243,387 +0.42(+1.66%)
Jul 19, 2010 25.13 25.25 24.80 25.23 167,268 +0.12(+0.49%)
Jul 16, 2010 25.11 25.79 25.04 25.11 362,644 -0.84(-3.25%)
Jul 15, 2010 26.16 26.20 25.62 25.95 219,609 -0.21(-0.82%)
Jul 14, 2010 26.13 26.29 25.94 26.16 148,067 -0.02(-0.07%)
Jul 13, 2010 25.84 26.29 25.66 26.18 372,955 +0.69(+2.69%)
Jul 12, 2010 25.64 25.82 25.24 25.50 332,727 -0.20(-0.78%)
Jul 09, 2010 25.70 25.71 25.34 25.70 415,817 +0.29(+1.15%)
Jul 08, 2010 25.31 25.43 25.04 25.40 1,461,993 +0.36(+1.43%)
Jul 07, 2010 24.31 25.09 24.29 25.04 304,130 +0.77(+3.18%)
Jul 06, 2010 25.01 25.15 24.11 24.27 481,138 -0.29(-1.17%)
Jul 02, 2010 24.56 24.89 24.41 24.56 717,088 -0.17(-0.71%)
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.