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 26.41 26.73 26.26 26.41 363,954 -0.34(-1.29%)
May 27, 2010 26.37 26.76 26.20 26.76 317,445 +0.98(+3.80%)
May 26, 2010 25.79 26.39 25.64 25.78 700,740 +0.04(+0.17%)
May 25, 2010 25.73 25.73 24.80 25.73 1,448,921 -0.05(-0.20%)
May 24, 2010 25.91 26.22 25.78 25.78 882,008 -0.28(-1.07%)
May 21, 2010 25.29 26.25 25.11 26.06 1,654,260 +0.35(+1.37%)
May 20, 2010 25.78 26.27 25.69 25.71 1,148,040 -1.19(-4.42%)
May 19, 2010 26.96 27.29 26.53 26.90 916,892 -0.20(-0.76%)
May 18, 2010 27.98 28.00 27.04 27.10 750,138 -0.51(-1.85%)
May 17, 2010 27.65 27.87 26.86 27.61 676,107 +0.13(+0.48%)
May 14, 2010 27.48 27.82 27.16 27.48 357,292 -0.55(-1.96%)
May 13, 2010 28.21 28.44 27.87 28.03 1,151,762 -0.22(-0.77%)
May 12, 2010 27.62 28.29 27.60 28.25 390,484 +0.78(+2.82%)
May 11, 2010 27.59 27.88 27.47 27.47 924,807 +0.14(+0.51%)
May 10, 2010 26.98 27.34 26.95 27.34 1,039,839 +1.26(+4.85%)
May 07, 2010 26.47 26.80 25.71 26.07 1,316,655 +3.54(+15.72%)
May 06, 2010 26.72 28.29 0.0431 22.53 1,870 -5.05(-18.30%)
May 05, 2010 27.71 28.01 27.58 27.58 532,926 -0.36(-1.28%)
May 04, 2010 28.27 28.28 27.80 27.94 468,001 -0.73(-2.55%)
May 03, 2010 28.22 28.71 28.19 28.67 627,411 +0.61(+2.17%)
Apr 30, 2010 28.98 29.04 28.06 28.06 670,508 -0.92(-3.19%)
Apr 29, 2010 28.58 28.98 28.41 28.98 810,006 +0.63(+2.21%)
Apr 28, 2010 28.47 28.53 28.20 28.36 594,662 +0.00(+0.00%)
Apr 27, 2010 28.80 29.06 28.29 28.36 601,867 -0.56(-1.93%)
Apr 26, 2010 29.03 29.19 28.91 28.91 474,048 -0.12(-0.42%)
Apr 23, 2010 28.80 29.03 28.63 29.03 427,791 +0.30(+1.05%)
Apr 22, 2010 28.21 28.78 28.01 28.73 569,625 +0.28(+0.98%)
Apr 21, 2010 28.33 28.49 28.22 28.46 397,546 +0.19(+0.68%)
Apr 20, 2010 28.02 28.26 27.95 28.26 352,115 +0.38(+1.36%)
Apr 19, 2010 27.85 28.06 27.53 27.88 453,867 -0.12(-0.42%)
Apr 16, 2010 28.22 28.34 27.81 28.00 357,978 -0.28(-0.99%)
Apr 15, 2010 28.21 28.33 28.16 28.28 259,427 +0.09(+0.32%)
Apr 14, 2010 27.78 28.19 27.74 28.19 352,714 +0.58(+2.12%)
Apr 13, 2010 27.45 27.63 27.36 27.61 171,556 +0.07(+0.27%)
Apr 12, 2010 27.45 27.57 27.37 27.53 156,626 +0.12(+0.43%)
Apr 09, 2010 27.30 27.43 27.13 27.41 381,117 +0.10(+0.37%)
Apr 08, 2010 27.27 27.42 27.04 27.31 408,485 -0.06(-0.21%)
Apr 07, 2010 27.45 27.50 27.20 27.37 268,255 -0.11(-0.41%)
Apr 06, 2010 27.31 27.57 27.23 27.48 495,580 +0.11(+0.40%)
Apr 05, 2010 27.04 27.37 26.97 27.37 367,171 +0.43(+1.58%)
Apr 01, 2010 26.93 26.95 26.95 26.95 1,520,550 +0.25(+0.95%)
Mar 31, 2010 26.83 27.10 26.69 26.69 225,620 -0.25(-0.94%)
Mar 30, 2010 26.85 27.03 26.72 26.95 386,879 +0.11(+0.41%)
Mar 29, 2010 26.85 26.92 26.73 26.84 331,514 +0.11(+0.41%)
Mar 26, 2010 26.89 26.97 26.61 26.73 406,548 -0.05(-0.18%)
Mar 25, 2010 27.17 27.31 26.76 26.78 548,735 -0.15(-0.56%)
Mar 24, 2010 27.14 27.17 26.93 26.93 437,003 -0.32(-1.16%)
Mar 23, 2010 26.92 27.26 26.83 27.25 301,157 +0.34(+1.25%)
Mar 22, 2010 26.37 26.96 26.32 26.91 586,243 +0.38(+1.44%)
Mar 19, 2010 26.89 26.93 26.45 26.53 338,323 -0.30(-1.12%)
Mar 18, 2010 26.86 27.00 26.78 26.83 305,672 -0.06(-0.23%)
Mar 17, 2010 26.78 27.02 26.76 26.89 393,337 +0.20(+0.75%)
Mar 16, 2010 26.58 26.72 26.46 26.69 192,512 +0.20(+0.74%)
Mar 15, 2010 26.37 26.55 26.35 26.49 241,697 -0.05(-0.20%)
Mar 12, 2010 26.65 26.66 26.35 26.54 183,153 +0.02(+0.07%)
Mar 11, 2010 26.29 26.56 26.23 26.53 316,314 +0.08(+0.30%)
Mar 10, 2010 26.28 26.56 26.25 26.45 244,148 +0.18(+0.70%)
Mar 09, 2010 26.12 26.47 26.12 26.26 297,500 +0.08(+0.30%)
Mar 08, 2010 26.13 26.25 26.11 26.19 173,030 +0.09(+0.34%)
Mar 05, 2010 25.85 26.14 25.77 26.10 225,803 +0.40(+1.57%)
Mar 04, 2010 25.61 25.70 25.54 25.69 202,624 +0.10(+0.39%)
Mar 03, 2010 25.61 25.80 25.52 25.59 321,444 +0.05(+0.19%)
Mar 02, 2010 25.40 25.65 25.34 25.55 856,710 +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.