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 (%)
Oct 31, 2011 32.96 33.19 32.65 32.65 329,137 -0.80(-2.41%)
Oct 28, 2011 33.37 33.76 33.31 33.45 482,277 -0.12(-0.37%)
Oct 27, 2011 33.19 33.77 32.84 33.57 558,009 +1.53(+4.77%)
Oct 26, 2011 32.04 32.19 31.19 32.05 501,815 +0.48(+1.53%)
Oct 25, 2011 32.09 32.17 31.47 31.56 347,600 -0.88(-2.71%)
Oct 24, 2011 31.52 32.52 31.46 32.44 377,019 +1.15(+3.66%)
Oct 21, 2011 31.00 31.30 30.86 31.30 160,762 +0.67(+2.18%)
Oct 20, 2011 30.75 30.75 29.89 30.63 150,081 +0.09(+0.29%)
Oct 19, 2011 31.02 31.22 30.41 30.54 209,738 -0.59(-1.91%)
Oct 18, 2011 30.60 31.30 29.95 31.14 306,959 +0.52(+1.71%)
Oct 17, 2011 31.25 31.28 30.48 30.61 341,915 -0.90(-2.86%)
Oct 14, 2011 31.34 31.59 31.03 31.52 257,894 +0.56(+1.80%)
Oct 13, 2011 30.67 31.13 30.52 30.96 227,908 +0.06(+0.19%)
Oct 12, 2011 30.76 31.17 30.73 30.90 224,426 +0.33(+1.08%)
Oct 11, 2011 30.22 30.64 30.06 30.57 363,813 +0.16(+0.52%)
Oct 10, 2011 29.70 30.41 29.70 30.41 364,035 +1.18(+4.02%)
Oct 07, 2011 29.95 30.08 29.12 29.23 933,994 -0.66(-2.22%)
Oct 06, 2011 29.18 29.94 29.04 29.90 313,723 +0.74(+2.55%)
Oct 05, 2011 28.86 29.36 28.47 29.15 441,658 +0.36(+1.26%)
Oct 04, 2011 26.74 28.84 26.64 28.79 981,475 +1.72(+6.37%)
Oct 03, 2011 28.52 28.73 27.06 27.07 2,424,467 -1.42(-5.00%)
Sep 30, 2011 28.80 29.34 28.49 28.49 1,042,879 -0.86(-2.94%)
Sep 29, 2011 29.54 29.75 28.52 29.35 435,375 +0.34(+1.17%)
Sep 28, 2011 30.07 30.23 28.97 29.01 441,298 -1.05(-3.50%)
Sep 27, 2011 30.06 30.70 29.85 30.07 432,061 +0.63(+2.15%)
Sep 26, 2011 29.19 29.47 28.56 29.43 287,289 +0.54(+1.87%)
Sep 23, 2011 28.37 28.97 28.34 28.89 556,579 +0.39(+1.36%)
Sep 22, 2011 28.34 29.01 28.03 28.50 610,550 -0.77(-2.64%)
Sep 21, 2011 30.18 30.49 29.26 29.28 225,540 -0.97(-3.22%)
Sep 20, 2011 30.86 31.14 30.24 30.25 248,531 -0.54(-1.75%)
Sep 19, 2011 30.55 31.12 30.35 30.79 419,281 -0.40(-1.27%)
Sep 16, 2011 31.18 31.46 30.98 31.19 452,582 +0.00(+0.01%)
Sep 15, 2011 31.12 31.20 30.57 31.18 397,904 +0.38(+1.25%)
Sep 14, 2011 30.58 31.23 30.01 30.80 740,945 +0.49(+1.62%)
Sep 13, 2011 29.97 30.41 29.75 30.31 429,614 +0.51(+1.72%)
Sep 12, 2011 29.21 29.82 28.99 29.80 391,854 +0.16(+0.53%)
Sep 09, 2011 30.17 30.36 29.33 29.64 245,847 -0.92(-3.00%)
Sep 08, 2011 30.82 31.30 30.42 30.56 340,517 -0.52(-1.66%)
Sep 07, 2011 30.54 31.10 30.39 31.07 222,809 +1.07(+3.56%)
Sep 06, 2011 28.97 30.02 28.97 30.00 464,634 +0.01(+0.04%)
Sep 02, 2011 30.35 30.71 29.88 29.99 819,540 -1.07(-3.45%)
Sep 01, 2011 31.69 32.04 30.88 31.06 456,363 -0.54(-1.72%)
Aug 31, 2011 31.81 32.17 31.29 31.61 375,813 -0.04(-0.14%)
Aug 30, 2011 31.31 31.88 30.98 31.65 923,753 +0.19(+0.62%)
Aug 29, 2011 30.65 31.48 30.63 31.46 372,083 +1.31(+4.33%)
Aug 26, 2011 29.29 30.21 28.85 30.15 246,860 +0.71(+2.40%)
Aug 25, 2011 30.52 30.64 29.37 29.44 460,896 -0.76(-2.53%)
Aug 24, 2011 29.88 30.48 29.56 30.21 289,339 +0.31(+1.05%)
Aug 23, 2011 28.53 29.93 28.33 29.89 367,633 +1.46(+5.15%)
Aug 22, 2011 29.22 29.22 28.17 28.43 579,735 -0.00(-0.01%)
Aug 19, 2011 28.27 29.33 28.14 28.43 622,711 -0.48(-1.66%)
Aug 18, 2011 29.63 29.63 28.69 28.91 769,366 -1.70(-5.55%)
Aug 17, 2011 30.89 31.11 30.31 30.61 384,660 -0.13(-0.42%)
Aug 16, 2011 30.88 31.10 30.40 30.74 1,113,719 -0.61(-1.94%)
Aug 15, 2011 30.81 31.37 30.74 31.35 578,171 +0.81(+2.66%)
Aug 12, 2011 30.52 30.76 30.00 30.53 705,511 +0.30(+0.98%)
Aug 11, 2011 29.03 30.68 28.84 30.24 810,902 +1.47(+5.12%)
Aug 10, 2011 29.20 29.93 28.74 28.77 916,182 -1.27(-4.23%)
Aug 09, 2011 30.49 30.12 27.66 30.04 1,137,553 +1.72(+6.09%)
Aug 08, 2011 29.80 30.58 28.31 28.31 2,058,040 -2.56(-8.29%)
Aug 05, 2011 31.63 31.75 30.10 30.87 1,406,253 -0.48(-1.53%)
Aug 04, 2011 32.68 32.76 31.35 31.35 1,211,424 -1.84(-5.53%)
Aug 03, 2011 32.85 33.21 32.12 33.19 1,759,275 +0.23(+0.70%)
Aug 02, 2011 33.71 34.13 32.91 32.96 826,521 -0.98(-2.90%)
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.