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 (%)
Jan 31, 2013 39.91 40.09 39.74 39.99 231,598 +0.11(+0.27%)
Jan 30, 2013 40.36 40.36 39.74 39.88 243,757 -0.50(-1.23%)
Jan 29, 2013 40.40 40.40 40.18 40.38 467,163 -0.03(-0.07%)
Jan 28, 2013 40.64 40.64 40.27 40.41 652,880 -0.15(-0.37%)
Jan 25, 2013 40.45 40.56 40.22 40.55 232,041 +0.30(+0.76%)
Jan 24, 2013 39.98 40.40 39.95 40.25 207,218 +0.31(+0.79%)
Jan 23, 2013 40.08 40.10 39.90 39.93 207,836 -0.14(-0.34%)
Jan 22, 2013 39.87 40.08 39.73 40.07 290,028 +0.25(+0.64%)
Jan 18, 2013 39.66 39.82 39.56 39.82 346,650 +0.18(+0.46%)
Jan 17, 2013 39.33 39.69 39.33 39.63 313,183 +0.47(+1.19%)
Jan 16, 2013 39.16 39.24 39.06 39.17 315,047 -0.06(-0.16%)
Jan 15, 2013 38.83 39.28 38.80 39.23 188,797 +0.18(+0.46%)
Jan 14, 2013 38.99 39.19 38.95 39.05 483,891 -0.02(-0.06%)
Jan 11, 2013 39.11 39.18 38.93 39.07 449,517 -0.04(-0.09%)
Jan 10, 2013 39.21 39.22 38.86 39.11 212,766 +0.07(+0.17%)
Jan 09, 2013 38.86 39.10 38.86 39.04 150,148 +0.24(+0.62%)
Jan 08, 2013 38.84 38.87 38.57 38.80 127,439 -0.02(-0.06%)
Jan 07, 2013 38.77 38.91 38.71 38.82 272,472 -0.10(-0.25%)
Jan 04, 2013 38.86 39.02 38.75 38.92 255,611 +0.19(+0.50%)
Jan 03, 2013 38.78 38.97 38.61 38.73 364,571 +0.00(+0.01%)
Jan 02, 2013 38.70 38.73 38.48 38.72 790,347 +1.04(+2.75%)
Dec 31, 2012 36.95 37.75 36.85 37.69 267,760 +0.76(+2.05%)
Dec 28, 2012 36.91 37.23 36.91 36.93 196,577 -0.21(-0.56%)
Dec 27, 2012 37.15 37.25 36.65 37.14 239,371 -0.02(-0.06%)
Dec 26, 2012 37.55 37.55 37.11 37.16 170,728 -0.29(-0.77%)
Dec 24, 2012 37.48 37.56 37.36 37.45 174,204 -0.11(-0.29%)
Dec 21, 2012 37.09 37.55 37.09 37.55 252,017 -0.06(-0.17%)
Dec 20, 2012 37.47 37.68 37.38 37.62 282,350 +0.14(+0.37%)
Dec 19, 2012 37.54 37.67 37.39 37.48 183,394 +0.00(+0.01%)
Dec 18, 2012 37.00 37.49 36.91 37.47 417,051 +0.58(+1.58%)
Dec 17, 2012 36.58 36.89 36.52 36.89 123,924 +0.43(+1.17%)
Dec 14, 2012 36.42 36.59 36.35 36.46 170,471 -0.07(-0.18%)
Dec 13, 2012 36.79 36.88 36.42 36.53 156,241 -0.20(-0.54%)
Dec 12, 2012 37.08 37.11 36.70 36.73 178,339 -0.25(-0.66%)
Dec 11, 2012 36.85 37.03 36.79 36.97 173,462 +0.37(+1.02%)
Dec 10, 2012 36.58 36.71 36.50 36.60 138,970 +0.05(+0.13%)
Dec 07, 2012 36.67 36.70 36.41 36.55 64,250 -0.01(-0.04%)
Dec 06, 2012 36.48 36.62 36.35 36.56 90,560 +0.08(+0.21%)
Dec 05, 2012 36.67 36.68 36.25 36.49 166,854 -0.09(-0.26%)
Dec 04, 2012 36.56 36.65 36.29 36.58 346,359 +0.00(+0.00%)
Nov 30, 2012 36.77 36.78 36.45 36.58 86,099 -0.13(-0.36%)
Nov 29, 2012 36.61 36.77 36.47 36.72 157,859 +0.37(+1.02%)
Nov 28, 2012 35.96 36.35 35.72 36.35 93,118 +0.23(+0.64%)
Nov 27, 2012 36.09 36.31 36.07 36.12 107,277 -0.01(-0.04%)
Nov 26, 2012 35.85 36.13 35.84 36.13 255,762 +0.24(+0.66%)
Nov 23, 2012 35.76 35.98 35.75 35.89 44,024 +0.25(+0.71%)
Nov 21, 2012 35.62 35.66 35.46 35.64 205,130 +0.12(+0.34%)
Nov 20, 2012 35.39 35.52 35.25 35.52 136,825 +0.11(+0.30%)
Nov 19, 2012 35.13 35.44 35.09 35.41 185,818 +0.64(+1.85%)
Nov 16, 2012 34.49 34.84 34.24 34.77 204,291 +0.27(+0.77%)
Nov 15, 2012 34.67 34.76 34.24 34.50 339,030 -0.27(-0.77%)
Nov 14, 2012 35.44 35.46 34.70 34.77 276,649 -0.58(-1.65%)
Nov 13, 2012 35.34 35.63 35.30 35.35 148,018 -0.20(-0.56%)
Nov 12, 2012 35.71 35.72 35.46 35.55 108,613 -0.01(-0.03%)
Nov 09, 2012 35.42 35.84 35.41 35.56 450,149 -0.03(-0.08%)
Nov 08, 2012 36.00 36.11 35.59 35.59 124,732 -0.52(-1.44%)
Nov 07, 2012 36.40 36.41 35.92 36.11 294,288 -0.70(-1.91%)
Nov 06, 2012 36.63 36.92 36.50 36.81 112,095 +0.32(+0.87%)
Nov 05, 2012 36.25 36.54 36.16 36.50 163,962 +0.23(+0.64%)
Nov 02, 2012 36.96 36.96 36.27 36.27 163,387 -0.53(-1.43%)
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.