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 31, 2010 32.24 32.25 31.95 31.95 242,657 -0.32(-1.00%)
Dec 30, 2010 32.23 32.39 32.23 32.27 200,617 -0.02(-0.05%)
Dec 29, 2010 32.28 32.33 32.23 32.29 224,458 +0.04(+0.12%)
Dec 28, 2010 32.38 32.50 32.15 32.25 456,430 -0.10(-0.30%)
Dec 27, 2010 32.26 32.38 32.09 32.35 400,895 +0.07(+0.20%)
Dec 23, 2010 32.31 32.41 32.25 32.28 336,364 +0.03(+0.09%)
Dec 22, 2010 32.43 32.46 32.25 32.25 489,464 -0.11(-0.32%)
Dec 21, 2010 32.24 32.40 32.22 32.36 383,420 +0.28(+0.86%)
Dec 20, 2010 32.23 32.32 32.04 32.08 253,920 -0.02(-0.05%)
Dec 17, 2010 31.96 32.10 31.71 32.10 510,812 +0.18(+0.57%)
Dec 16, 2010 31.63 31.94 31.53 31.92 221,970 +0.31(+0.98%)
Dec 15, 2010 31.69 32.02 31.55 31.61 172,591 -0.08(-0.27%)
Dec 14, 2010 31.86 31.86 31.63 31.69 404,377 -0.08(-0.25%)
Dec 13, 2010 32.01 32.07 31.76 31.77 371,464 -0.08(-0.24%)
Dec 10, 2010 31.58 31.90 31.52 31.85 318,632 +0.35(+1.11%)
Dec 09, 2010 31.62 31.64 31.41 31.50 1,737,849 +0.04(+0.11%)
Dec 08, 2010 31.66 31.71 31.44 31.46 273,601 -0.07(-0.21%)
Dec 07, 2010 31.68 31.75 31.47 31.53 2,223,462 +0.23(+0.73%)
Dec 06, 2010 31.11 31.35 31.04 31.30 319,922 +0.21(+0.66%)
Dec 03, 2010 30.77 31.18 30.70 31.09 259,413 +0.21(+0.70%)
Dec 02, 2010 30.68 30.91 30.64 30.88 287,353 +0.25(+0.82%)
Dec 01, 2010 30.48 30.74 30.48 30.63 199,425 +0.64(+2.15%)
Nov 30, 2010 29.89 30.16 29.71 29.98 360,927 -0.21(-0.70%)
Nov 29, 2010 30.12 30.29 29.70 30.20 137,606 -0.06(-0.19%)
Nov 26, 2010 30.26 30.39 30.13 30.25 130,689 -0.16(-0.53%)
Nov 24, 2010 30.02 30.41 30.41 30.41 707,496 +0.68(+2.30%)
Nov 23, 2010 29.56 29.73 29.45 29.73 399,235 -0.21(-0.72%)
Nov 22, 2010 29.59 29.99 29.49 29.95 476,198 +0.30(+1.00%)
Nov 19, 2010 29.51 29.72 29.34 29.65 239,250 +0.11(+0.36%)
Nov 18, 2010 29.34 29.70 29.34 29.54 216,700 +0.50(+1.70%)
Nov 17, 2010 29.03 29.10 28.86 29.05 228,775 +0.07(+0.26%)
Nov 16, 2010 29.26 29.34 28.79 28.97 334,938 -0.66(-2.22%)
Nov 15, 2010 29.63 29.78 29.45 29.63 587,455 +0.13(+0.43%)
Nov 12, 2010 29.72 29.89 29.46 29.50 321,316 -0.43(-1.45%)
Nov 11, 2010 29.76 30.06 29.61 29.94 168,376 -0.12(-0.39%)
Nov 10, 2010 29.78 30.06 29.51 30.06 171,817 +0.27(+0.91%)
Nov 09, 2010 30.12 30.19 29.61 29.78 349,126 -0.26(-0.86%)
Nov 08, 2010 29.92 30.07 29.80 30.04 240,517 +0.07(+0.25%)
Nov 05, 2010 29.88 30.07 29.84 29.97 544,320 +0.16(+0.53%)
Nov 04, 2010 29.64 29.82 29.53 29.81 381,948 +0.68(+2.33%)
Nov 03, 2010 29.08 29.17 28.72 29.13 280,630 +0.11(+0.39%)
Nov 02, 2010 28.80 29.06 28.65 29.02 296,069 +0.51(+1.78%)
Nov 01, 2010 28.74 28.97 28.28 28.51 640,191 -0.15(-0.54%)
Oct 29, 2010 28.43 28.77 28.43 28.66 345,409 +0.13(+0.46%)
Oct 28, 2010 28.89 28.89 28.38 28.53 191,864 -0.12(-0.41%)
Oct 27, 2010 28.48 28.68 28.28 28.65 225,528 -0.06(-0.22%)
Oct 25, 2010 28.77 29.05 28.68 28.71 508,831 +0.14(+0.48%)
Oct 22, 2010 28.35 28.60 28.32 28.57 231,240 +0.25(+0.87%)
Oct 21, 2010 28.57 28.70 27.99 28.32 571,487 -0.11(-0.39%)
Oct 20, 2010 28.28 28.57 28.24 28.43 572,345 +0.25(+0.89%)
Oct 19, 2010 28.41 28.67 28.00 28.18 474,158 -0.61(-2.12%)
Oct 18, 2010 28.67 28.79 28.58 28.79 361,235 +0.18(+0.64%)
Oct 15, 2010 28.87 28.89 28.42 28.61 308,335 -0.00(-0.02%)
Oct 14, 2010 28.65 28.72 28.41 28.61 408,430 +0.00(+0.00%)
Oct 13, 2010 28.36 28.79 28.28 28.61 484,535 +0.46(+1.63%)
Oct 12, 2010 27.96 28.25 27.71 28.15 331,777 +0.13(+0.47%)
Oct 11, 2010 28.03 28.25 27.97 28.02 317,761 +0.06(+0.23%)
Oct 08, 2010 27.96 28.09 27.54 27.96 305,686 +0.29(+1.04%)
Oct 07, 2010 27.85 27.89 27.47 27.67 247,324 -0.04(-0.14%)
Oct 06, 2010 27.87 27.96 27.57 27.71 449,741 -0.21(-0.75%)
Oct 05, 2010 27.47 27.99 27.34 27.92 735,514 +0.75(+2.77%)
Oct 04, 2010 27.41 27.60 26.99 27.17 298,440 -0.34(-1.23%)
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.