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 (%)
Dec 29, 2006 28.07 28.14 27.80 27.83 193,080 -0.28(-1.00%)
Dec 28, 2006 28.14 28.24 28.06 28.12 76,772 -0.10(-0.36%)
Dec 27, 2006 28.04 28.22 28.02 28.22 179,748 +0.29(+1.04%)
Dec 26, 2006 27.68 27.93 27.68 27.93 141,132 +0.21(+0.77%)
Dec 22, 2006 27.82 27.83 27.62 27.71 401,332 -0.13(-0.45%)
Dec 21, 2006 27.97 28.15 27.76 27.84 268,933 -0.18(-0.66%)
Dec 20, 2006 27.98 28.16 27.96 28.02 215,606 +0.10(+0.37%)
Dec 19, 2006 27.73 28.00 27.61 27.92 565,450 +0.07(+0.26%)
Dec 18, 2006 28.27 28.27 27.82 27.85 1,119,868 -0.35(-1.25%)
Dec 15, 2006 28.39 28.39 28.18 28.20 454,199 -0.10(-0.34%)
Dec 14, 2006 28.17 28.42 28.17 28.30 373,749 +0.13(+0.48%)
Dec 13, 2006 28.28 28.28 28.04 28.16 316,284 +0.05(+0.19%)
Dec 12, 2006 28.28 28.28 28.00 28.11 318,583 -0.18(-0.62%)
Dec 11, 2006 28.25 28.35 28.18 28.28 374,668 +0.04(+0.14%)
Dec 08, 2006 28.21 28.48 28.16 28.25 71,715 -0.07(-0.24%)
Dec 07, 2006 28.45 28.52 28.27 28.31 129,639 -0.10(-0.34%)
Dec 06, 2006 28.33 28.52 28.28 28.41 111,251 -0.03(-0.11%)
Dec 05, 2006 28.36 28.50 28.27 28.44 265,715 +0.16(+0.56%)
Dec 04, 2006 28.04 28.31 28.01 28.28 206,872 +0.40(+1.43%)
Dec 01, 2006 27.68 28.05 27.62 27.88 171,014 -0.12(-0.42%)
Nov 30, 2006 27.94 28.15 27.79 28.00 85,047 +0.05(+0.17%)
Nov 29, 2006 27.74 27.96 27.69 27.95 121,365 +0.39(+1.41%)
Nov 28, 2006 27.45 27.63 27.34 27.56 208,251 +0.07(+0.25%)
Nov 27, 2006 27.97 27.98 27.47 27.49 130,099 -0.59(-2.10%)
Nov 24, 2006 28.00 28.17 28.00 28.08 22,985 -0.07(-0.26%)
Nov 22, 2006 28.13 28.18 28.01 28.16 89,184 +0.06(+0.20%)
Nov 21, 2006 28.05 28.13 27.97 28.10 267,554 +0.10(+0.37%)
Nov 20, 2006 27.94 28.06 27.89 28.00 101,137 -0.05(-0.19%)
Nov 17, 2006 27.88 28.05 27.80 28.05 119,985 +0.06(+0.20%)
Nov 16, 2006 28.20 28.20 27.96 27.99 148,028 -0.10(-0.34%)
Nov 15, 2006 27.84 28.22 27.84 28.09 204,113 +0.24(+0.87%)
Nov 14, 2006 27.56 27.86 27.34 27.84 124,123 +0.45(+1.63%)
Nov 13, 2006 27.34 27.54 27.34 27.40 165,497 +0.01(+0.05%)
Nov 10, 2006 27.18 27.38 27.14 27.38 133,777 +0.15(+0.57%)
Nov 09, 2006 27.50 27.50 27.14 27.23 204,573 -0.22(-0.82%)
Nov 08, 2006 27.12 27.50 27.12 27.45 152,625 +0.13(+0.49%)
Nov 07, 2006 27.23 27.51 27.21 27.32 289,621 +0.09(+0.34%)
Nov 06, 2006 26.95 27.27 26.91 27.23 319,042 +0.41(+1.52%)
Nov 03, 2006 26.81 26.93 26.63 26.82 239,052 +0.14(+0.53%)
Nov 02, 2006 26.59 26.76 26.54 26.68 279,967 -0.09(-0.33%)
Nov 01, 2006 27.27 27.29 26.72 26.77 599,009 -0.34(-1.24%)
Oct 31, 2006 27.30 27.33 26.99 27.11 554,417 -0.19(-0.69%)
Oct 30, 2006 27.11 27.35 27.04 27.29 103,895 +0.06(+0.22%)
Oct 27, 2006 27.42 27.55 27.17 27.23 662,910 -0.33(-1.20%)
Oct 26, 2006 27.40 27.56 27.15 27.56 503,848 +0.24(+0.88%)
Oct 25, 2006 27.11 27.33 27.09 27.32 513,962 +0.20(+0.74%)
Oct 24, 2006 26.95 27.14 26.95 27.12 167,336 +0.05(+0.18%)
Oct 23, 2006 26.89 27.24 26.85 27.07 114,928 +0.08(+0.31%)
Oct 20, 2006 27.17 27.18 26.90 26.99 107,573 -0.17(-0.64%)
Oct 19, 2006 26.95 27.23 26.95 27.16 633,948 +0.10(+0.36%)
Oct 18, 2006 27.35 27.35 26.98 27.06 862,886 -0.04(-0.14%)
Oct 17, 2006 27.17 27.19 26.94 27.10 1,123,545 -0.26(-0.95%)
Oct 16, 2006 27.08 27.37 27.08 27.36 169,175 +0.31(+1.13%)
Oct 13, 2006 26.94 27.13 26.86 27.06 476,265 +0.12(+0.44%)
Oct 12, 2006 26.57 26.95 26.56 26.94 109,872 +0.51(+1.92%)
Oct 11, 2006 26.48 26.58 26.23 26.43 298,355 -0.10(-0.37%)
Oct 10, 2006 26.49 26.59 26.42 26.53 97,000 +0.05(+0.19%)
Oct 09, 2006 26.33 26.56 26.21 26.48 132,398 +0.17(+0.63%)
Oct 06, 2006 26.39 26.44 26.14 26.31 328,696 -0.14(-0.54%)
Oct 05, 2006 26.20 26.47 26.19 26.46 251,464 +0.30(+1.15%)
Oct 04, 2006 25.55 26.16 25.55 26.16 816,915 +0.55(+2.16%)
Oct 03, 2006 25.62 25.79 25.40 25.60 446,384 -0.09(-0.36%)
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.