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 (%)
Oct 31, 2013 50.94 51.09 50.48 50.60 441,798 -0.34(-0.66%)
Oct 30, 2013 51.70 51.70 50.77 50.94 409,227 -0.72(-1.40%)
Oct 29, 2013 51.53 51.71 51.28 51.66 402,386 +0.29(+0.56%)
Oct 28, 2013 51.59 51.59 51.13 51.38 336,845 +0.02(+0.04%)
Oct 25, 2013 51.47 51.55 51.13 51.35 418,988 +0.04(+0.07%)
Oct 24, 2013 51.01 51.42 50.92 51.32 259,022 +0.40(+0.79%)
Oct 23, 2013 50.69 50.92 50.61 50.92 199,578 -0.00(-0.01%)
Oct 22, 2013 51.03 51.29 50.78 50.92 819,565 +0.09(+0.19%)
Oct 21, 2013 51.07 51.07 50.70 50.83 281,699 -0.08(-0.16%)
Oct 18, 2013 50.58 50.92 50.49 50.91 272,714 +0.72(+1.44%)
Oct 17, 2013 49.59 50.20 49.55 50.19 443,346 +0.32(+0.64%)
Oct 16, 2013 49.63 49.90 49.50 49.87 511,482 +0.58(+1.17%)
Oct 15, 2013 49.67 49.71 49.11 49.29 204,748 -0.48(-0.96%)
Oct 14, 2013 49.28 49.81 49.11 49.77 269,143 +0.32(+0.65%)
Oct 11, 2013 48.67 49.48 48.63 49.45 301,027 +0.71(+1.46%)
Oct 10, 2013 48.26 48.79 48.08 48.73 285,443 +1.18(+2.47%)
Oct 09, 2013 47.83 47.83 47.31 47.56 4,341,566 -0.16(-0.33%)
Oct 08, 2013 48.46 48.59 47.70 47.71 269,347 -0.72(-1.48%)
Oct 07, 2013 48.60 48.81 48.43 48.43 198,673 -0.60(-1.21%)
Oct 04, 2013 48.75 49.11 48.63 49.03 151,931 +0.27(+0.55%)
Oct 03, 2013 49.15 49.15 48.41 48.76 350,255 -0.44(-0.90%)
Oct 02, 2013 49.13 49.33 48.95 49.20 409,391 -0.27(-0.55%)
Oct 01, 2013 48.91 49.49 48.87 49.47 1,552,055 +0.62(+1.26%)
Sep 30, 2013 48.24 48.91 48.17 48.86 2,078,309 +0.11(+0.22%)
Sep 27, 2013 48.65 48.89 48.60 48.75 205,396 -0.23(-0.46%)
Sep 26, 2013 48.73 49.01 48.64 48.97 204,256 +0.32(+0.65%)
Sep 25, 2013 48.77 49.03 48.63 48.66 132,606 -0.06(-0.13%)
Sep 24, 2013 48.53 49.08 48.33 48.72 349,201 +0.15(+0.30%)
Sep 23, 2013 48.53 48.66 48.19 48.57 813,116 +0.00(+0.00%)
Sep 20, 2013 48.85 48.86 48.57 48.57 152,527 -0.19(-0.40%)
Sep 19, 2013 49.06 49.06 48.62 48.77 357,662 -0.12(-0.24%)
Sep 18, 2013 48.46 49.07 48.03 48.88 254,702 +0.47(+0.97%)
Sep 17, 2013 48.00 48.42 48.00 48.42 387,626 +0.40(+0.83%)
Sep 16, 2013 48.49 48.36 48.01 48.01 489,945 +0.04(+0.08%)
Sep 13, 2013 47.69 48.03 47.51 47.98 3,907,948 +0.32(+0.67%)
Sep 12, 2013 47.98 47.98 47.63 47.66 158,251 -0.30(-0.62%)
Sep 11, 2013 47.96 48.09 47.82 47.96 171,736 -0.06(-0.12%)
Sep 10, 2013 47.81 48.01 47.62 48.01 337,835 +0.48(+1.00%)
Sep 09, 2013 46.95 47.54 46.95 47.54 252,308 +0.73(+1.56%)
Sep 06, 2013 47.03 47.06 46.15 46.81 153,853 +0.03(+0.07%)
Sep 05, 2013 46.77 46.95 46.64 46.78 104,651 +0.08(+0.16%)
Sep 04, 2013 46.38 46.73 46.22 46.70 126,517 +0.35(+0.76%)
Sep 03, 2013 46.70 46.91 45.95 46.35 251,566 +0.22(+0.48%)
Aug 30, 2013 46.77 46.80 46.05 46.13 138,669 -0.60(-1.28%)
Aug 29, 2013 46.21 46.87 46.18 46.73 106,306 +0.51(+1.10%)
Aug 28, 2013 46.12 46.43 46.07 46.22 211,313 +0.09(+0.21%)
Aug 27, 2013 46.69 46.85 46.09 46.12 380,964 -1.08(-2.29%)
Aug 26, 2013 47.32 47.51 47.11 47.20 252,819 +0.02(+0.05%)
Aug 23, 2013 47.27 47.27 46.95 47.18 280,617 +0.06(+0.12%)
Aug 22, 2013 46.65 47.19 46.63 47.12 136,612 +0.67(+1.43%)
Aug 21, 2013 46.53 46.87 46.25 46.46 272,783 -0.24(-0.52%)
Aug 20, 2013 46.08 46.75 46.04 46.70 180,727 +0.71(+1.54%)
Aug 19, 2013 46.29 46.47 45.98 45.99 263,425 -0.41(-0.89%)
Aug 16, 2013 46.47 46.71 46.34 46.41 425,866 -0.18(-0.40%)
Aug 15, 2013 46.89 46.95 46.45 46.59 338,024 -0.77(-1.63%)
Aug 14, 2013 47.55 47.65 47.37 47.37 145,373 -0.22(-0.45%)
Aug 13, 2013 47.62 47.63 47.24 47.58 270,273 +0.05(+0.09%)
Aug 12, 2013 46.97 47.54 46.95 47.54 418,567 +0.32(+0.68%)
Aug 09, 2013 47.14 47.40 46.98 47.22 119,716 +0.03(+0.07%)
Aug 08, 2013 47.24 47.35 46.97 47.19 97,592 +0.25(+0.54%)
Aug 07, 2013 47.21 47.21 46.84 46.93 159,941 -0.40(-0.84%)
Aug 06, 2013 47.63 47.68 47.21 47.33 274,107 -0.37(-0.77%)
Aug 05, 2013 47.46 47.74 47.41 47.69 184,346 +0.20(+0.42%)
Aug 02, 2013 47.33 47.51 47.20 47.50 172,060 +0.04(+0.09%)
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.