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 31, 2012 34.47 34.60 34.06 34.44 139,843 -0.05(-0.15%)
May 30, 2012 34.74 34.76 34.45 34.49 498,200 -0.57(-1.63%)
May 29, 2012 34.97 35.20 34.70 35.07 126,092 +0.41(+1.18%)
May 25, 2012 34.63 34.75 34.51 34.66 60,549 +0.05(+0.14%)
May 24, 2012 34.57 34.72 34.22 34.61 234,834 +0.01(+0.04%)
May 23, 2012 34.13 34.64 33.91 34.60 501,585 +0.12(+0.36%)
May 22, 2012 34.61 34.79 34.26 34.47 180,941 -0.10(-0.30%)
May 21, 2012 34.09 34.61 33.77 34.57 661,055 +0.60(+1.78%)
May 18, 2012 34.28 34.45 33.88 33.97 422,529 -0.28(-0.80%)
May 17, 2012 35.04 35.05 34.25 34.25 600,681 -0.76(-2.17%)
May 16, 2012 35.31 35.44 34.97 35.01 128,309 -0.20(-0.57%)
May 15, 2012 35.13 35.54 35.11 35.21 419,386 +0.04(+0.11%)
May 14, 2012 35.28 35.46 35.06 35.17 204,031 -0.45(-1.26%)
May 11, 2012 35.28 35.82 35.28 35.61 249,631 +0.00(+0.01%)
May 10, 2012 35.74 35.83 35.43 35.61 787,256 +0.10(+0.29%)
May 09, 2012 35.22 35.71 35.20 35.51 348,821 -0.16(-0.44%)
May 08, 2012 35.42 35.69 35.14 35.66 278,403 -0.03(-0.07%)
May 07, 2012 35.48 35.82 35.46 35.69 708,122 +0.02(+0.06%)
May 04, 2012 36.12 36.13 35.62 35.67 228,033 -0.60(-1.64%)
May 03, 2012 36.70 36.71 36.12 36.26 555,561 -0.49(-1.33%)
May 02, 2012 36.29 36.78 36.18 36.75 263,100 +0.23(+0.63%)
May 01, 2012 36.49 37.09 36.40 36.52 257,568 +0.13(+0.37%)
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%)
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.