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, 2013 44.10 44.35 43.92 43.92 203,564 -0.41(-0.92%)
May 30, 2013 44.19 44.46 44.08 44.33 179,822 +0.25(+0.57%)
May 29, 2013 44.35 44.35 43.79 44.08 146,009 -0.53(-1.19%)
May 28, 2013 44.49 44.91 44.30 44.61 208,368 +0.71(+1.61%)
May 24, 2013 43.72 44.01 43.45 43.90 168,832 -0.05(-0.12%)
May 23, 2013 43.50 44.02 43.41 43.95 194,972 -0.08(-0.17%)
May 22, 2013 44.83 45.12 43.79 44.03 216,678 -0.71(-1.59%)
May 21, 2013 44.72 44.88 44.60 44.74 127,370 +0.03(+0.07%)
May 20, 2013 44.56 44.88 44.52 44.71 275,001 +0.09(+0.20%)
May 17, 2013 44.32 44.63 44.24 44.62 248,630 +0.53(+1.19%)
May 16, 2013 44.15 44.36 43.99 44.09 97,879 -0.18(-0.40%)
May 15, 2013 44.13 44.40 44.01 44.27 179,602 +0.66(+1.52%)
May 13, 2013 43.68 43.79 43.52 43.61 141,565 -0.13(-0.29%)
May 10, 2013 43.32 43.75 43.28 43.73 503,465 +0.52(+1.20%)
May 09, 2013 43.24 43.40 43.10 43.22 116,142 -0.12(-0.28%)
May 08, 2013 43.15 43.34 42.95 43.34 179,098 +0.16(+0.36%)
May 07, 2013 42.88 43.18 42.70 43.18 200,064 +0.41(+0.96%)
May 06, 2013 42.62 42.82 42.56 42.77 360,769 +0.20(+0.46%)
May 03, 2013 42.40 42.80 42.27 42.57 220,437 +0.72(+1.71%)
May 02, 2013 41.40 41.93 41.38 41.86 288,299 +0.66(+1.60%)
May 01, 2013 41.98 41.98 41.16 41.20 708,298 -0.84(-2.00%)
Apr 30, 2013 41.91 42.08 41.71 42.04 466,734 +0.18(+0.44%)
Apr 29, 2013 41.77 41.96 41.68 41.86 175,267 +0.25(+0.60%)
Apr 26, 2013 41.76 41.80 41.46 41.61 111,326 -0.19(-0.45%)
Apr 25, 2013 41.53 42.05 41.53 41.80 492,621 +0.40(+0.96%)
Apr 24, 2013 41.27 41.47 41.11 41.40 170,408 +0.14(+0.35%)
Apr 23, 2013 40.91 41.26 40.77 41.26 194,206 +0.64(+1.59%)
Apr 22, 2013 40.60 40.71 39.87 40.61 512,070 +0.08(+0.20%)
Apr 19, 2013 40.14 40.63 39.86 40.53 128,370 +0.53(+1.33%)
Apr 18, 2013 40.44 40.47 39.87 40.00 158,459 -0.36(-0.90%)
Apr 17, 2013 40.77 40.77 40.03 40.36 186,747 -0.67(-1.64%)
Apr 16, 2013 40.68 41.09 40.51 41.04 171,223 +0.73(+1.81%)
Apr 15, 2013 41.52 41.53 40.15 40.31 569,341 -1.44(-3.44%)
Apr 12, 2013 41.72 41.88 41.47 41.74 292,858 -0.15(-0.37%)
Apr 11, 2013 41.94 42.18 41.83 41.90 298,088 -0.03(-0.06%)
Apr 10, 2013 41.32 41.99 41.30 41.92 171,947 +0.72(+1.76%)
Apr 09, 2013 41.53 41.53 41.17 41.20 180,826 -0.23(-0.57%)
Apr 08, 2013 41.13 41.43 40.96 41.43 232,225 +0.32(+0.79%)
Apr 05, 2013 40.61 41.12 40.55 41.11 185,032 -0.08(-0.19%)
Apr 04, 2013 40.90 41.21 40.78 41.18 174,728 +0.32(+0.79%)
Apr 03, 2013 41.63 41.63 40.75 40.86 210,591 -0.66(-1.58%)
Apr 02, 2013 41.92 42.08 41.45 41.52 224,859 -0.23(-0.54%)
Apr 01, 2013 42.24 42.31 41.55 41.74 546,770 -0.54(-1.27%)
Mar 28, 2013 42.27 42.40 42.12 42.28 306,689 +0.06(+0.15%)
Mar 27, 2013 41.98 42.22 41.73 42.22 100,284 +0.00(+0.01%)
Mar 26, 2013 42.23 42.27 41.99 42.21 133,096 +0.19(+0.46%)
Mar 25, 2013 42.22 42.44 41.76 42.02 264,048 +0.01(+0.02%)
Mar 22, 2013 41.99 42.12 41.96 42.01 334,189 +0.13(+0.30%)
Mar 21, 2013 41.90 42.12 41.70 41.88 137,184 -0.29(-0.69%)
Mar 20, 2013 42.05 42.22 42.02 42.17 145,546 +0.33(+0.78%)
Mar 19, 2013 42.00 42.16 41.47 41.85 193,905 -0.10(-0.24%)
Mar 18, 2013 41.87 42.11 41.68 41.95 420,819 -0.26(-0.61%)
Mar 15, 2013 42.29 42.35 42.13 42.20 252,334 -0.09(-0.21%)
Mar 14, 2013 41.99 42.30 41.92 42.29 82,348 +0.40(+0.95%)
Mar 13, 2013 41.75 41.94 41.61 41.89 84,805 +0.17(+0.41%)
Mar 12, 2013 41.79 41.84 41.61 41.72 90,358 -0.13(-0.32%)
Mar 11, 2013 41.81 41.86 41.68 41.86 155,648 -0.04(-0.11%)
Mar 08, 2013 41.81 41.90 41.51 41.90 396,177 +0.38(+0.92%)
Mar 07, 2013 41.36 41.54 41.30 41.52 93,618 +0.18(+0.42%)
Mar 06, 2013 41.37 41.43 41.23 41.34 171,477 +0.13(+0.33%)
Mar 05, 2013 40.97 41.30 40.96 41.21 232,538 +0.45(+1.11%)
Mar 04, 2013 40.67 40.79 40.43 40.75 226,041 +0.03(+0.08%)
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.