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 (%)
Aug 30, 2013 46.77 46.80 46.05 46.13 138,669 -0.60(-1.28%)
Aug 29, 2013 46.21 46.87 46.18 46.73 106,306 +0.51(+1.10%)
Aug 28, 2013 46.12 46.43 46.07 46.22 211,313 +0.09(+0.21%)
Aug 27, 2013 46.69 46.85 46.09 46.12 380,964 -1.08(-2.29%)
Aug 26, 2013 47.32 47.51 47.11 47.20 252,819 +0.02(+0.05%)
Aug 23, 2013 47.27 47.27 46.95 47.18 280,617 +0.06(+0.12%)
Aug 22, 2013 46.65 47.19 46.63 47.12 136,612 +0.67(+1.43%)
Aug 21, 2013 46.53 46.87 46.25 46.46 272,783 -0.24(-0.52%)
Aug 20, 2013 46.08 46.75 46.04 46.70 180,727 +0.71(+1.54%)
Aug 19, 2013 46.29 46.47 45.98 45.99 263,425 -0.41(-0.89%)
Aug 16, 2013 46.47 46.71 46.34 46.41 425,866 -0.18(-0.40%)
Aug 15, 2013 46.89 46.95 46.45 46.59 338,024 -0.77(-1.63%)
Aug 14, 2013 47.55 47.65 47.37 47.37 145,373 -0.22(-0.45%)
Aug 13, 2013 47.62 47.63 47.24 47.58 270,273 +0.05(+0.09%)
Aug 12, 2013 46.97 47.54 46.95 47.54 418,567 +0.32(+0.68%)
Aug 09, 2013 47.14 47.40 46.98 47.22 119,716 +0.03(+0.07%)
Aug 08, 2013 47.24 47.35 46.97 47.19 97,592 +0.25(+0.54%)
Aug 07, 2013 47.21 47.21 46.84 46.93 159,941 -0.40(-0.84%)
Aug 06, 2013 47.63 47.68 47.21 47.33 274,107 -0.37(-0.77%)
Aug 05, 2013 47.46 47.74 47.41 47.69 184,346 +0.20(+0.42%)
Aug 02, 2013 47.33 47.51 47.20 47.50 172,060 +0.04(+0.09%)
Aug 01, 2013 47.24 47.54 47.16 47.46 292,303 +0.63(+1.36%)
Jul 31, 2013 46.76 47.25 46.76 46.82 459,410 +0.32(+0.70%)
Jul 30, 2013 46.56 46.67 46.33 46.50 343,501 +0.10(+0.22%)
Jul 29, 2013 46.56 46.74 46.23 46.39 3,101,979 -0.23(-0.50%)
Jul 26, 2013 46.60 46.66 46.29 46.63 252,312 -0.25(-0.53%)
Jul 25, 2013 46.36 46.88 46.27 46.88 113,356 +0.46(+0.99%)
Jul 24, 2013 47.04 47.04 46.37 46.42 145,304 -0.33(-0.71%)
Jul 23, 2013 47.02 47.02 46.66 46.75 225,454 -0.02(-0.04%)
Jul 22, 2013 46.70 46.86 46.61 46.77 159,488 +0.09(+0.20%)
Jul 19, 2013 46.67 46.70 46.53 46.67 274,351 -0.04(-0.08%)
Jul 18, 2013 46.55 46.83 46.50 46.71 237,817 +0.30(+0.65%)
Jul 17, 2013 46.55 46.58 46.30 46.41 174,097 +0.14(+0.31%)
Jul 16, 2013 46.49 46.55 46.14 46.26 196,767 -0.22(-0.47%)
Jul 15, 2013 46.43 46.54 46.33 46.48 300,663 +0.14(+0.31%)
Jul 12, 2013 46.19 46.43 46.16 46.34 345,736 +0.12(+0.26%)
Jul 11, 2013 46.25 46.31 46.05 46.22 445,794 +0.44(+0.96%)
Jul 10, 2013 45.80 45.86 45.57 45.78 219,823 +0.01(+0.03%)
Jul 09, 2013 45.56 45.80 45.39 45.76 1,004,113 +0.49(+1.07%)
Jul 08, 2013 45.44 45.48 45.22 45.28 328,348 +0.08(+0.17%)
Jul 05, 2013 45.06 45.20 44.58 45.20 405,126 +0.70(+1.58%)
Jul 03, 2013 44.25 44.67 44.21 44.50 278,034 +0.04(+0.08%)
Jul 02, 2013 44.42 44.73 44.17 44.46 460,548 +0.06(+0.13%)
Jul 01, 2013 43.81 44.56 43.81 44.40 1,318,371 +0.80(+1.84%)
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%)
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.