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 (%)
Feb 28, 2013 40.41 40.65 40.33 40.47 121,556 +0.17(+0.41%)
Feb 27, 2013 39.86 40.54 39.82 40.30 203,777 +0.44(+1.10%)
Feb 26, 2013 39.87 40.01 39.58 39.86 394,606 +0.19(+0.49%)
Feb 25, 2013 40.69 40.70 39.67 39.67 554,677 -0.86(-2.12%)
Feb 22, 2013 40.35 40.54 40.31 40.53 103,663 +0.45(+1.12%)
Feb 21, 2013 40.47 40.50 39.86 40.08 170,978 -0.49(-1.22%)
Feb 20, 2013 41.39 41.41 40.54 40.58 339,784 -0.76(-1.84%)
Feb 19, 2013 41.07 41.35 41.05 41.34 485,426 +0.35(+0.85%)
Feb 15, 2013 41.07 41.16 40.92 40.99 147,011 -0.10(-0.24%)
Feb 14, 2013 40.88 41.15 40.88 41.09 109,461 +0.15(+0.37%)
Feb 13, 2013 40.88 40.97 40.73 40.93 479,440 +0.13(+0.33%)
Feb 12, 2013 40.65 40.90 40.64 40.80 246,348 +0.17(+0.42%)
Feb 11, 2013 40.71 40.71 40.46 40.63 607,649 -0.07(-0.17%)
Feb 08, 2013 40.51 40.75 40.49 40.70 142,116 +0.25(+0.61%)
Feb 07, 2013 40.54 40.54 40.16 40.45 259,257 -0.08(-0.20%)
Feb 06, 2013 40.20 40.54 40.10 40.53 174,302 +0.56(+1.40%)
Feb 04, 2013 40.24 40.35 39.91 39.97 225,929 -0.49(-1.22%)
Feb 01, 2013 40.23 40.58 40.20 40.46 289,936 +0.47(+1.19%)
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%)
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.