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 (%)
May 28, 2010 26.47 26.79 26.32 26.47 363,160 -0.34(-1.29%)
May 27, 2010 26.43 26.82 26.26 26.81 316,752 +0.98(+3.80%)
May 26, 2010 25.84 26.45 25.70 25.83 699,210 +0.04(+0.17%)
May 25, 2010 25.79 25.79 24.85 25.79 1,445,759 -0.05(-0.20%)
May 24, 2010 25.97 26.28 25.84 25.84 880,083 -0.28(-1.07%)
May 21, 2010 25.35 26.30 25.17 26.12 1,650,649 +0.35(+1.37%)
May 20, 2010 25.84 26.33 25.74 25.77 1,145,534 -1.19(-4.42%)
May 19, 2010 27.02 27.35 26.59 26.96 914,890 -0.21(-0.76%)
May 18, 2010 28.05 28.06 27.10 27.16 748,501 -0.51(-1.85%)
May 17, 2010 27.71 27.93 26.92 27.67 674,632 +0.13(+0.48%)
May 14, 2010 27.54 27.88 27.22 27.54 356,512 -0.55(-1.96%)
May 13, 2010 28.27 28.50 27.93 28.09 1,149,248 -0.22(-0.77%)
May 12, 2010 27.68 28.35 27.66 28.31 389,632 +0.78(+2.82%)
May 11, 2010 27.65 27.94 27.53 27.54 922,788 +0.14(+0.51%)
May 10, 2010 27.04 27.40 27.01 27.40 1,037,569 +1.27(+4.85%)
May 07, 2010 26.53 26.86 25.76 26.13 1,313,781 +3.55(+15.72%)
May 06, 2010 26.78 28.35 0.0432 22.58 1,866 -5.06(-18.30%)
May 05, 2010 27.77 28.07 27.64 27.64 531,763 -0.36(-1.28%)
May 04, 2010 28.33 28.34 27.86 28.00 466,980 -0.73(-2.55%)
May 03, 2010 28.28 28.77 28.25 28.73 626,042 +0.61(+2.17%)
Apr 30, 2010 29.04 29.11 28.12 28.12 669,044 -0.93(-3.19%)
Apr 29, 2010 28.64 29.05 28.47 29.05 808,238 +0.63(+2.21%)
Apr 28, 2010 28.53 28.59 28.26 28.42 593,364 +0.00(+0.00%)
Apr 27, 2010 28.86 29.12 28.36 28.42 600,554 -0.56(-1.93%)
Apr 26, 2010 29.10 29.26 28.98 28.98 473,013 -0.12(-0.42%)
Apr 23, 2010 28.87 29.10 28.69 29.10 426,858 +0.30(+1.05%)
Apr 22, 2010 28.27 28.85 28.07 28.80 568,382 +0.28(+0.98%)
Apr 21, 2010 28.40 28.55 28.28 28.52 396,678 +0.19(+0.68%)
Apr 20, 2010 28.09 28.33 28.01 28.33 351,346 +0.38(+1.36%)
Apr 19, 2010 27.91 28.12 27.59 27.95 452,877 -0.12(-0.42%)
Apr 16, 2010 28.28 28.40 27.87 28.06 357,197 -0.28(-0.99%)
Apr 15, 2010 28.27 28.40 28.22 28.34 258,861 +0.09(+0.32%)
Apr 14, 2010 27.84 28.25 27.80 28.25 351,944 +0.59(+2.12%)
Apr 13, 2010 27.51 27.69 27.42 27.67 171,181 +0.07(+0.27%)
Apr 12, 2010 27.51 27.63 27.43 27.59 156,284 +0.12(+0.43%)
Apr 09, 2010 27.36 27.49 27.19 27.47 380,285 +0.10(+0.37%)
Apr 08, 2010 27.33 27.48 27.10 27.37 407,593 -0.06(-0.21%)
Apr 07, 2010 27.51 27.56 27.26 27.43 267,670 -0.11(-0.41%)
Apr 06, 2010 27.37 27.63 27.29 27.54 494,499 +0.11(+0.40%)
Apr 05, 2010 27.10 27.43 27.03 27.43 366,370 +0.43(+1.58%)
Apr 01, 2010 26.98 27.01 27.01 27.01 1,517,231 +0.25(+0.95%)
Mar 31, 2010 26.89 27.16 26.75 26.75 225,127 -0.25(-0.94%)
Mar 30, 2010 26.91 27.09 26.78 27.01 386,035 +0.11(+0.41%)
Mar 29, 2010 26.91 26.98 26.78 26.90 330,791 +0.11(+0.41%)
Mar 26, 2010 26.95 27.03 26.67 26.79 405,661 -0.05(-0.18%)
Mar 25, 2010 27.23 27.37 26.82 26.84 547,538 -0.15(-0.56%)
Mar 24, 2010 27.20 27.23 26.99 26.99 436,049 -0.32(-1.16%)
Mar 23, 2010 26.98 27.32 26.89 27.30 300,500 +0.34(+1.25%)
Mar 22, 2010 26.43 27.02 26.37 26.97 584,964 +0.38(+1.44%)
Mar 19, 2010 26.95 26.99 26.51 26.58 337,584 -0.30(-1.12%)
Mar 18, 2010 26.91 27.05 26.84 26.88 305,004 -0.06(-0.23%)
Mar 17, 2010 26.84 27.08 26.81 26.95 392,479 +0.20(+0.75%)
Mar 16, 2010 26.64 26.77 26.52 26.74 192,092 +0.20(+0.74%)
Mar 15, 2010 26.43 26.61 26.41 26.55 241,170 -0.05(-0.20%)
Mar 12, 2010 26.71 26.71 26.41 26.60 182,753 +0.02(+0.07%)
Mar 11, 2010 26.35 26.62 26.29 26.58 315,624 +0.08(+0.30%)
Mar 10, 2010 26.33 26.62 26.30 26.50 243,615 +0.18(+0.70%)
Mar 09, 2010 26.18 26.53 26.18 26.32 296,851 +0.08(+0.30%)
Mar 08, 2010 26.19 26.30 26.16 26.24 172,652 +0.09(+0.34%)
Mar 05, 2010 25.90 26.20 25.82 26.15 225,310 +0.40(+1.57%)
Mar 04, 2010 25.66 25.76 25.60 25.75 202,182 +0.10(+0.39%)
Mar 03, 2010 25.67 25.86 25.57 25.65 320,743 +0.05(+0.19%)
Mar 02, 2010 25.45 25.70 25.40 25.60 854,840 +0.25(+1.00%)
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.