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 (%)
Jun 28, 2013 43.78 43.97 43.60 43.60 487,073 -0.29(-0.66%)
Jun 27, 2013 43.47 43.93 43.40 43.89 136,674 +0.77(+1.77%)
Jun 26, 2013 43.42 43.42 42.99 43.13 217,808 +0.09(+0.20%)
Jun 25, 2013 43.04 43.11 42.69 43.04 138,181 +0.36(+0.85%)
Jun 24, 2013 42.82 42.95 42.25 42.68 441,381 -0.50(-1.17%)
Jun 21, 2013 43.14 43.25 42.60 43.18 313,974 +0.13(+0.30%)
Jun 20, 2013 43.46 43.63 42.87 43.05 893,520 -1.11(-2.50%)
Jun 19, 2013 44.64 44.67 44.15 44.15 200,271 -0.47(-1.05%)
Jun 18, 2013 44.19 44.71 44.17 44.62 227,423 +0.53(+1.19%)
Jun 17, 2013 44.12 44.21 43.84 44.10 206,805 +0.32(+0.74%)
Jun 14, 2013 44.07 44.15 43.64 43.77 682,835 -0.38(-0.85%)
Jun 13, 2013 43.39 44.22 43.23 44.15 114,271 +0.75(+1.72%)
Jun 12, 2013 44.02 44.03 43.33 43.40 160,755 -0.35(-0.81%)
Jun 11, 2013 43.83 44.08 43.45 43.76 171,104 -0.34(-0.77%)
Jun 10, 2013 44.05 44.14 43.75 44.10 206,580 +0.22(+0.49%)
Jun 07, 2013 43.77 44.00 43.50 43.88 129,080 +0.42(+0.97%)
Jun 06, 2013 43.01 43.46 42.79 43.46 609,668 +0.38(+0.89%)
Jun 05, 2013 43.62 43.64 43.01 43.08 153,807 -0.58(-1.33%)
Jun 04, 2013 44.14 44.28 43.33 43.66 248,054 -0.39(-0.88%)
Jun 03, 2013 43.94 44.21 43.48 44.05 289,134 +0.22(+0.51%)
May 31, 2013 44.00 44.26 43.82 43.82 204,010 -0.41(-0.92%)
May 30, 2013 44.10 44.37 43.98 44.23 180,216 +0.25(+0.57%)
May 29, 2013 44.25 44.25 43.69 43.98 146,329 -0.53(-1.19%)
May 28, 2013 44.40 44.81 44.20 44.51 208,824 +0.71(+1.61%)
May 24, 2013 43.63 43.91 43.35 43.80 169,201 -0.05(-0.12%)
May 23, 2013 43.41 43.93 43.32 43.86 195,399 -0.08(-0.17%)
May 22, 2013 44.73 45.02 43.69 43.93 217,152 -0.71(-1.59%)
May 21, 2013 44.63 44.78 44.50 44.64 127,649 +0.03(+0.07%)
May 20, 2013 44.46 44.78 44.42 44.61 275,603 +0.09(+0.20%)
May 17, 2013 44.23 44.54 44.15 44.52 249,174 +0.53(+1.19%)
May 16, 2013 44.06 44.27 43.89 44.00 98,093 -0.18(-0.40%)
May 15, 2013 44.03 44.30 43.91 44.17 179,995 +0.66(+1.52%)
May 13, 2013 43.58 43.70 43.43 43.51 141,875 -0.13(-0.29%)
May 10, 2013 43.22 43.66 43.18 43.64 504,566 +0.52(+1.20%)
May 09, 2013 43.15 43.30 43.00 43.12 116,396 -0.12(-0.28%)
May 08, 2013 43.05 43.24 42.86 43.24 179,490 +0.16(+0.37%)
May 07, 2013 42.79 43.08 42.61 43.08 200,502 +0.41(+0.96%)
May 06, 2013 42.53 42.73 42.46 42.68 361,558 +0.20(+0.46%)
May 03, 2013 42.31 42.70 42.18 42.48 220,920 +0.72(+1.71%)
May 02, 2013 41.31 41.84 41.29 41.76 288,930 +0.66(+1.60%)
May 01, 2013 41.89 41.89 41.07 41.11 709,847 -0.84(-2.00%)
Apr 30, 2013 41.82 41.98 41.62 41.95 467,755 +0.18(+0.44%)
Apr 29, 2013 41.68 41.87 41.59 41.76 175,651 +0.25(+0.60%)
Apr 26, 2013 41.67 41.71 41.37 41.52 111,569 -0.19(-0.45%)
Apr 25, 2013 41.44 41.96 41.44 41.71 493,699 +0.40(+0.96%)
Apr 24, 2013 41.18 41.38 41.02 41.31 170,781 +0.14(+0.35%)
Apr 23, 2013 40.82 41.17 40.68 41.17 194,631 +0.64(+1.59%)
Apr 22, 2013 40.51 40.62 39.79 40.52 513,190 +0.08(+0.20%)
Apr 19, 2013 40.05 40.54 39.77 40.44 128,651 +0.53(+1.33%)
Apr 18, 2013 40.35 40.39 39.78 39.91 158,805 -0.36(-0.90%)
Apr 17, 2013 40.69 40.69 39.94 40.28 187,155 -0.67(-1.64%)
Apr 16, 2013 40.59 41.00 40.42 40.95 171,598 +0.73(+1.81%)
Apr 15, 2013 41.43 41.44 40.06 40.22 570,587 -1.43(-3.44%)
Apr 12, 2013 41.63 41.79 41.38 41.65 293,499 -0.15(-0.37%)
Apr 11, 2013 41.84 42.09 41.74 41.80 298,740 -0.03(-0.06%)
Apr 10, 2013 41.23 41.89 41.21 41.83 172,324 +0.72(+1.76%)
Apr 09, 2013 41.44 41.44 41.08 41.11 181,222 -0.23(-0.57%)
Apr 08, 2013 41.04 41.34 40.87 41.34 232,733 +0.32(+0.79%)
Apr 05, 2013 40.52 41.03 40.47 41.02 185,437 -0.08(-0.19%)
Apr 04, 2013 40.81 41.12 40.69 41.09 175,110 +0.32(+0.79%)
Apr 03, 2013 41.54 41.54 40.66 40.77 211,051 -0.66(-1.58%)
Apr 02, 2013 41.83 41.98 41.36 41.43 225,351 -0.22(-0.54%)
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.