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, 2011 28.74 29.28 28.43 28.43 1,045,161 -0.86(-2.94%)
Sep 29, 2011 29.47 29.68 28.46 29.29 436,328 +0.34(+1.17%)
Sep 28, 2011 30.00 30.17 28.91 28.95 442,263 -1.05(-3.50%)
Sep 27, 2011 30.00 30.63 29.78 30.00 433,006 +0.63(+2.15%)
Sep 26, 2011 29.12 29.41 28.50 29.37 287,918 +0.54(+1.87%)
Sep 23, 2011 28.31 28.91 28.28 28.83 557,797 +0.39(+1.36%)
Sep 22, 2011 28.28 28.95 27.97 28.44 611,886 -0.77(-2.64%)
Sep 21, 2011 30.11 30.43 29.20 29.21 226,034 -0.97(-3.22%)
Sep 20, 2011 30.79 31.08 30.18 30.19 249,075 -0.54(-1.75%)
Sep 19, 2011 30.49 31.05 30.28 30.72 420,198 -0.40(-1.27%)
Sep 16, 2011 31.11 31.39 30.91 31.12 453,572 +0.00(+0.01%)
Sep 15, 2011 31.05 31.13 30.50 31.11 398,774 +0.38(+1.25%)
Sep 14, 2011 30.52 31.16 29.95 30.73 742,566 +0.49(+1.62%)
Sep 13, 2011 29.91 30.34 29.69 30.24 430,554 +0.51(+1.72%)
Sep 12, 2011 29.15 29.75 28.92 29.73 392,712 +0.16(+0.53%)
Sep 09, 2011 30.10 30.29 29.27 29.58 246,385 -0.91(-3.00%)
Sep 08, 2011 30.75 31.24 30.35 30.49 341,262 -0.52(-1.66%)
Sep 07, 2011 30.48 31.04 30.32 31.00 223,297 +1.07(+3.56%)
Sep 06, 2011 28.90 29.95 28.90 29.94 465,650 +0.01(+0.04%)
Sep 02, 2011 30.29 30.64 29.82 29.93 821,333 -1.07(-3.45%)
Sep 01, 2011 31.62 31.97 30.82 31.00 457,361 -0.54(-1.72%)
Aug 31, 2011 31.74 32.10 31.22 31.54 376,636 -0.04(-0.14%)
Aug 30, 2011 31.24 31.81 30.91 31.58 925,774 +0.19(+0.62%)
Aug 29, 2011 30.58 31.41 30.56 31.39 372,896 +1.30(+4.33%)
Aug 26, 2011 29.23 30.14 28.79 30.08 247,400 +0.70(+2.40%)
Aug 25, 2011 30.45 30.57 29.30 29.38 461,904 -0.76(-2.53%)
Aug 24, 2011 29.82 30.41 29.50 30.14 289,972 +0.31(+1.05%)
Aug 23, 2011 28.46 29.87 28.27 29.83 368,437 +1.46(+5.15%)
Aug 22, 2011 29.15 29.15 28.11 28.37 581,003 -0.00(-0.01%)
Aug 19, 2011 28.20 29.26 28.08 28.37 624,073 -0.48(-1.66%)
Aug 18, 2011 29.57 29.57 28.62 28.85 771,049 -1.69(-5.55%)
Aug 17, 2011 30.82 31.04 30.25 30.54 385,502 -0.13(-0.42%)
Aug 16, 2011 30.81 31.03 30.34 30.67 1,116,155 -0.61(-1.94%)
Aug 15, 2011 30.74 31.30 30.67 31.28 579,436 +0.81(+2.66%)
Aug 12, 2011 30.45 30.70 29.93 30.47 707,054 +0.30(+0.98%)
Aug 11, 2011 28.96 30.61 28.77 30.17 812,676 +1.47(+5.12%)
Aug 10, 2011 29.14 29.86 28.68 28.70 918,186 -1.27(-4.23%)
Aug 09, 2011 30.42 30.05 27.60 29.97 1,140,041 +1.72(+6.09%)
Aug 08, 2011 29.74 30.51 28.24 28.25 2,062,542 -2.55(-8.29%)
Aug 05, 2011 31.56 31.68 30.03 30.80 1,409,329 -0.48(-1.53%)
Aug 04, 2011 32.61 32.69 31.28 31.28 1,214,074 -1.83(-5.53%)
Aug 03, 2011 32.78 33.14 32.05 33.11 1,763,124 +0.23(+0.70%)
Aug 02, 2011 33.63 34.06 32.84 32.88 828,329 -0.98(-2.90%)
Aug 01, 2011 34.61 34.76 33.54 33.87 1,124,874 -0.29(-0.85%)
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%)
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.