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 (%)
Apr 30, 2012 36.73 36.73 36.38 36.39 213,871 -0.35(-0.94%)
Apr 27, 2012 36.44 36.80 36.17 36.73 633,466 +0.35(+0.97%)
Apr 26, 2012 35.94 36.46 35.94 36.38 174,089 +0.41(+1.15%)
Apr 25, 2012 35.82 36.09 35.80 35.97 235,120 +0.58(+1.63%)
Apr 24, 2012 35.26 35.57 35.19 35.39 177,170 +0.15(+0.43%)
Apr 23, 2012 35.27 35.38 34.88 35.24 345,842 -0.50(-1.39%)
Apr 20, 2012 35.84 36.08 35.66 35.74 188,487 +0.09(+0.26%)
Apr 19, 2012 35.90 36.18 35.44 35.65 333,583 -0.23(-0.64%)
Apr 18, 2012 35.88 35.98 35.67 35.88 300,060 -0.20(-0.54%)
Apr 17, 2012 35.85 36.35 35.74 36.07 173,476 +0.52(+1.46%)
Apr 16, 2012 35.69 35.76 35.26 35.55 400,610 +0.04(+0.11%)
Apr 13, 2012 35.73 35.78 35.47 35.51 172,653 -0.36(-0.99%)
Apr 12, 2012 35.43 35.97 35.40 35.87 333,302 +0.48(+1.36%)
Apr 11, 2012 35.22 35.40 35.17 35.39 317,191 +0.43(+1.22%)
Apr 10, 2012 35.61 35.65 34.89 34.96 420,999 -0.80(-2.25%)
Apr 09, 2012 35.68 35.89 35.58 35.77 290,322 -0.55(-1.52%)
Apr 05, 2012 36.23 36.41 36.20 36.32 286,363 -0.07(-0.18%)
Apr 04, 2012 36.57 36.58 36.18 36.38 489,473 -0.55(-1.48%)
Apr 03, 2012 37.02 37.18 36.78 36.93 384,109 -0.17(-0.46%)
Apr 02, 2012 36.58 37.12 36.47 37.10 2,792,562 +0.40(+1.09%)
Mar 30, 2012 36.97 36.97 36.57 36.70 147,600 -0.05(-0.15%)
Mar 29, 2012 36.66 36.82 36.38 36.75 256,691 -0.11(-0.30%)
Mar 28, 2012 37.03 37.12 36.58 36.86 212,795 -0.20(-0.53%)
Mar 27, 2012 37.35 37.37 37.05 37.06 226,829 -0.24(-0.63%)
Mar 26, 2012 36.91 37.33 36.88 37.29 311,688 +0.78(+2.13%)
Mar 23, 2012 36.21 36.56 35.96 36.52 448,772 +0.34(+0.93%)
Mar 22, 2012 36.12 36.25 35.99 36.18 164,156 -0.24(-0.67%)
Mar 21, 2012 36.49 36.63 36.31 36.42 193,927 +0.01(+0.04%)
Mar 20, 2012 36.49 36.53 36.24 36.41 225,884 -0.29(-0.78%)
Mar 19, 2012 36.36 36.94 36.32 36.70 152,111 +0.29(+0.79%)
Mar 16, 2012 36.60 36.61 36.37 36.41 150,546 -0.16(-0.42%)
Mar 15, 2012 36.28 36.59 36.17 36.57 190,451 +0.25(+0.70%)
Mar 14, 2012 36.60 36.66 36.17 36.31 177,814 -0.30(-0.82%)
Mar 13, 2012 36.21 36.61 36.09 36.61 569,979 +0.66(+1.84%)
Mar 12, 2012 36.02 36.10 35.80 35.95 473,728 +0.02(+0.05%)
Mar 09, 2012 35.52 36.13 35.48 35.94 273,517 +0.43(+1.20%)
Mar 08, 2012 35.26 35.56 35.07 35.51 188,598 +0.45(+1.28%)
Mar 07, 2012 34.90 35.10 34.81 35.06 348,471 +0.24(+0.70%)
Mar 06, 2012 35.05 35.14 34.73 34.82 366,525 -0.60(-1.70%)
Mar 05, 2012 35.22 35.46 35.06 35.42 804,753 +0.06(+0.18%)
Mar 02, 2012 35.85 35.94 35.18 35.36 339,303 -0.53(-1.48%)
Mar 01, 2012 35.74 36.21 35.74 35.89 357,465 +0.26(+0.72%)
Feb 29, 2012 36.24 36.37 35.63 35.64 454,726 -0.48(-1.34%)
Feb 28, 2012 36.18 36.45 35.94 36.12 793,242 -0.06(-0.17%)
Feb 27, 2012 35.88 36.38 35.64 36.18 307,621 -0.02(-0.05%)
Feb 24, 2012 36.32 36.35 36.14 36.20 263,112 -0.10(-0.27%)
Feb 23, 2012 35.87 36.34 35.72 36.30 201,763 +0.42(+1.17%)
Feb 22, 2012 35.91 36.09 35.78 35.87 206,368 -0.11(-0.30%)
Feb 21, 2012 36.28 36.35 35.84 35.98 169,016 -0.23(-0.65%)
Feb 17, 2012 36.39 36.40 36.18 36.22 169,901 -0.01(-0.04%)
Feb 16, 2012 35.59 36.24 35.59 36.23 542,527 +0.62(+1.75%)
Feb 15, 2012 36.02 36.02 35.48 35.60 231,924 -0.26(-0.73%)
Feb 14, 2012 35.83 35.87 35.61 35.87 255,795 -0.09(-0.25%)
Feb 13, 2012 35.91 36.02 35.71 35.95 226,862 +0.38(+1.06%)
Feb 10, 2012 35.66 35.69 35.49 35.58 302,965 -0.44(-1.23%)
Feb 09, 2012 36.26 36.27 35.82 36.02 211,207 -0.18(-0.49%)
Feb 08, 2012 36.25 36.37 35.88 36.20 176,295 +0.04(+0.10%)
Feb 07, 2012 36.18 36.33 35.98 36.16 279,439 +0.02(+0.05%)
Feb 06, 2012 36.18 36.26 36.04 36.14 623,837 -0.20(-0.55%)
Feb 03, 2012 36.12 36.46 36.06 36.34 824,177 +0.77(+2.17%)
Feb 02, 2012 35.52 35.75 35.47 35.57 797,219 +0.19(+0.53%)
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.