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 (%)
Feb 27, 2009 15.32 15.74 15.21 15.52 0 -0.02(-0.14%)
Feb 26, 2009 15.99 16.07 15.48 15.54 679,339 -0.31(-1.93%)
Feb 25, 2009 16.03 16.18 15.62 15.84 850,994 -0.31(-1.89%)
Feb 24, 2009 15.78 16.27 15.35 16.15 751,820 +0.51(+3.29%)
Feb 23, 2009 16.39 16.40 15.63 15.64 892,693 -0.67(-4.09%)
Feb 20, 2009 16.24 16.52 16.01 16.30 1,670,649 -0.20(-1.19%)
Feb 19, 2009 16.91 16.94 16.48 16.50 871,505 -0.20(-1.19%)
Feb 18, 2009 17.01 17.01 16.57 16.70 1,185,088 -0.19(-1.14%)
Feb 17, 2009 17.43 17.43 16.79 16.89 1,307,516 -0.64(-3.66%)
Feb 13, 2009 17.63 17.86 17.51 17.53 1,349,059 -0.07(-0.40%)
Feb 12, 2009 17.12 17.62 17.01 17.60 1,720,940 +0.15(+0.85%)
Feb 11, 2009 17.51 17.61 17.18 17.45 1,637,216 +0.01(+0.05%)
Feb 10, 2009 17.96 18.31 17.35 17.44 1,267,867 -0.74(-4.08%)
Feb 09, 2009 18.33 18.39 18.03 18.19 1,049,355 -0.17(-0.92%)
Feb 06, 2009 17.85 18.50 17.79 18.36 1,892,423 +0.56(+3.16%)
Feb 05, 2009 17.34 18.00 17.34 17.79 1,226,865 +0.30(+1.72%)
Feb 04, 2009 17.57 17.91 17.40 17.49 1,305,938 -0.11(-0.62%)
Feb 03, 2009 17.54 17.71 17.28 17.60 1,470,270 +0.16(+0.90%)
Feb 02, 2009 17.10 17.55 16.97 17.44 1,141,513 +0.03(+0.20%)
Jan 30, 2009 17.88 17.92 17.29 17.41 0 -0.27(-1.53%)
Jan 29, 2009 18.18 18.19 17.66 17.68 1,427,600 -0.72(-3.93%)
Jan 28, 2009 18.02 18.56 18.02 18.40 1,278,225 +0.65(+3.63%)
Jan 27, 2009 17.66 17.92 17.54 17.76 1,665,085 +0.18(+1.02%)
Jan 26, 2009 17.46 17.99 17.35 17.58 1,697,624 +0.15(+0.88%)
Jan 23, 2009 16.94 17.68 16.91 17.43 1,701,291 +0.00(+0.02%)
Jan 22, 2009 17.40 17.78 17.09 17.42 2,362,043 -0.38(-2.13%)
Jan 21, 2009 17.36 17.90 17.00 17.80 2,062,520 +0.67(+3.92%)
Jan 20, 2009 18.04 18.07 17.11 17.13 2,109,288 -1.09(-5.96%)
Jan 16, 2009 18.33 18.39 17.64 18.22 1,781,644 +0.18(+0.99%)
Jan 15, 2009 17.76 18.21 17.25 18.04 1,242,097 +0.28(+1.57%)
Jan 14, 2009 18.16 18.23 17.68 17.76 1,187,063 -0.73(-3.96%)
Jan 13, 2009 18.28 18.60 18.23 18.49 1,742,609 +0.15(+0.83%)
Jan 12, 2009 18.73 18.73 18.25 18.34 701,220 -0.43(-2.30%)
Jan 09, 2009 19.53 19.53 18.74 18.77 1,192,716 -0.66(-3.41%)
Jan 08, 2009 19.27 19.54 19.18 19.43 778,997 +0.04(+0.20%)
Jan 07, 2009 19.70 19.74 19.18 19.39 921,606 -0.67(-3.33%)
Jan 06, 2009 20.05 20.28 19.88 20.06 1,211,641 +0.22(+1.12%)
Jan 05, 2009 19.89 19.99 19.52 19.84 1,665,752 +0.00(+0.00%)
Jan 02, 2009 19.47 20.00 19.40 19.84 0 +0.41(+2.11%)
Jan 01, 2009 19.09 19.80 19.04 19.43 0 +0.00(+0.00%)
Dec 31, 2008 19.09 19.80 19.04 19.43 860,482 +0.39(+2.05%)
Dec 30, 2008 18.60 19.05 18.46 19.04 1,168,317 +0.62(+3.35%)
Dec 29, 2008 18.66 18.68 18.13 18.42 874,982 -0.24(-1.31%)
Dec 26, 2008 18.53 18.68 18.39 18.67 324,461 +0.26(+1.40%)
Dec 24, 2008 18.39 18.51 18.16 18.41 453,350 -0.08(-0.42%)
Dec 23, 2008 18.88 18.97 18.36 18.49 981,420 -0.14(-0.73%)
Dec 22, 2008 19.19 19.19 18.19 18.62 1,107,499 -0.46(-2.40%)
Dec 19, 2008 19.18 19.52 18.90 19.08 922,906 +0.17(+0.92%)
Dec 18, 2008 19.21 19.46 18.70 18.91 753,981 -0.30(-1.56%)
Dec 17, 2008 18.71 19.43 18.64 19.21 2,045,073 +0.26(+1.38%)
Dec 16, 2008 18.17 18.97 18.17 18.94 667,578 +1.02(+5.72%)
Dec 15, 2008 18.57 18.63 17.62 17.92 1,008,121 -0.51(-2.77%)
Dec 12, 2008 17.48 18.52 17.44 18.43 1,520,588 +0.47(+2.64%)
Dec 11, 2008 18.62 18.87 17.75 17.96 1,604,223 -0.88(-4.65%)
Dec 10, 2008 18.67 19.14 18.55 18.83 1,686,500 +0.38(+2.08%)
Dec 09, 2008 18.80 19.37 18.29 18.45 1,568,184 -0.51(-2.72%)
Dec 08, 2008 18.64 19.14 18.56 18.96 766,343 +0.75(+4.14%)
Dec 05, 2008 17.30 18.23 16.88 18.21 1,152,774 +0.68(+3.88%)
Dec 04, 2008 17.67 18.38 17.21 17.53 1,043,869 -0.52(-2.90%)
Dec 03, 2008 17.45 18.13 17.09 18.05 1,706,167 +0.46(+2.63%)
Dec 02, 2008 17.12 17.59 16.82 17.59 1,871,216 +0.78(+4.64%)
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.