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 (%)
Mar 30, 2012 36.97 36.97 36.57 36.70 147,600 -0.05(-0.15%)
Mar 29, 2012 36.66 36.82 36.38 36.75 256,691 -0.11(-0.30%)
Mar 28, 2012 37.03 37.12 36.58 36.86 212,795 -0.20(-0.53%)
Mar 27, 2012 37.35 37.37 37.05 37.06 226,829 -0.24(-0.63%)
Mar 26, 2012 36.91 37.33 36.88 37.29 311,688 +0.78(+2.13%)
Mar 23, 2012 36.21 36.56 35.96 36.52 448,772 +0.34(+0.93%)
Mar 22, 2012 36.12 36.25 35.99 36.18 164,156 -0.24(-0.67%)
Mar 21, 2012 36.49 36.63 36.31 36.42 193,927 +0.01(+0.04%)
Mar 20, 2012 36.49 36.53 36.24 36.41 225,884 -0.29(-0.78%)
Mar 19, 2012 36.36 36.94 36.32 36.70 152,111 +0.29(+0.79%)
Mar 16, 2012 36.60 36.61 36.37 36.41 150,546 -0.16(-0.42%)
Mar 15, 2012 36.28 36.59 36.17 36.57 190,451 +0.25(+0.70%)
Mar 14, 2012 36.60 36.66 36.17 36.31 177,814 -0.30(-0.82%)
Mar 13, 2012 36.21 36.61 36.09 36.61 569,979 +0.66(+1.84%)
Mar 12, 2012 36.02 36.10 35.80 35.95 473,728 +0.02(+0.05%)
Mar 09, 2012 35.52 36.13 35.48 35.94 273,517 +0.43(+1.20%)
Mar 08, 2012 35.26 35.56 35.07 35.51 188,598 +0.45(+1.28%)
Mar 07, 2012 34.90 35.10 34.81 35.06 348,471 +0.24(+0.70%)
Mar 06, 2012 35.05 35.14 34.73 34.82 366,525 -0.60(-1.70%)
Mar 05, 2012 35.22 35.46 35.06 35.42 804,753 +0.06(+0.18%)
Mar 02, 2012 35.85 35.94 35.18 35.36 339,303 -0.53(-1.48%)
Mar 01, 2012 35.74 36.21 35.74 35.89 357,465 +0.26(+0.72%)
Feb 29, 2012 36.24 36.37 35.63 35.64 454,726 -0.48(-1.34%)
Feb 28, 2012 36.18 36.45 35.94 36.12 793,242 -0.06(-0.17%)
Feb 27, 2012 35.88 36.38 35.64 36.18 307,621 -0.02(-0.05%)
Feb 24, 2012 36.32 36.35 36.14 36.20 263,112 -0.10(-0.27%)
Feb 23, 2012 35.87 36.34 35.72 36.30 201,763 +0.42(+1.17%)
Feb 22, 2012 35.91 36.09 35.78 35.87 206,368 -0.11(-0.30%)
Feb 21, 2012 36.28 36.35 35.84 35.98 169,016 -0.23(-0.65%)
Feb 17, 2012 36.39 36.40 36.18 36.22 169,901 -0.01(-0.04%)
Feb 16, 2012 35.59 36.24 35.59 36.23 542,527 +0.62(+1.75%)
Feb 15, 2012 36.02 36.02 35.48 35.60 231,924 -0.26(-0.73%)
Feb 14, 2012 35.83 35.87 35.61 35.87 255,795 -0.09(-0.25%)
Feb 13, 2012 35.91 36.02 35.71 35.95 226,862 +0.38(+1.06%)
Feb 10, 2012 35.66 35.69 35.49 35.58 302,965 -0.44(-1.23%)
Feb 09, 2012 36.26 36.27 35.82 36.02 211,207 -0.18(-0.49%)
Feb 08, 2012 36.25 36.37 35.88 36.20 176,295 +0.04(+0.10%)
Feb 07, 2012 36.18 36.33 35.98 36.16 279,439 +0.02(+0.05%)
Feb 06, 2012 36.18 36.26 36.04 36.14 623,837 -0.20(-0.55%)
Feb 03, 2012 36.12 36.46 36.06 36.34 824,177 +0.77(+2.17%)
Feb 02, 2012 35.52 35.75 35.47 35.57 797,219 +0.19(+0.53%)
Feb 01, 2012 34.94 35.48 34.88 35.39 470,139 +0.64(+1.85%)
Jan 31, 2012 34.86 34.89 34.52 34.74 258,645 +0.12(+0.36%)
Jan 30, 2012 34.66 34.78 34.48 34.62 316,561 -0.31(-0.88%)
Jan 27, 2012 34.60 34.96 34.60 34.93 209,532 +0.23(+0.65%)
Jan 26, 2012 34.97 34.97 34.59 34.70 328,623 -0.05(-0.15%)
Jan 25, 2012 34.56 34.87 34.42 34.75 372,906 +0.17(+0.50%)
Jan 24, 2012 34.16 34.63 34.07 34.58 215,461 +0.23(+0.67%)
Jan 23, 2012 34.45 34.64 34.12 34.35 228,690 -0.10(-0.28%)
Jan 20, 2012 34.39 34.53 34.35 34.45 210,929 -0.03(-0.09%)
Jan 19, 2012 34.46 34.55 34.26 34.48 348,268 +0.21(+0.61%)
Jan 18, 2012 33.77 34.27 33.69 34.27 346,785 +0.51(+1.51%)
Jan 17, 2012 34.02 34.08 33.72 33.76 191,656 +0.11(+0.32%)
Jan 13, 2012 33.58 33.73 33.43 33.65 232,181 -0.23(-0.69%)
Jan 12, 2012 33.89 33.92 33.59 33.89 471,469 +0.08(+0.24%)
Jan 11, 2012 33.59 33.84 33.57 33.81 270,007 +0.09(+0.28%)
Jan 10, 2012 33.73 33.81 33.59 33.72 184,468 +0.42(+1.25%)
Jan 09, 2012 33.36 33.36 33.01 33.30 543,069 +0.11(+0.32%)
Jan 06, 2012 33.27 33.42 32.99 33.19 566,366 -0.04(-0.13%)
Jan 05, 2012 32.79 33.35 32.55 33.24 597,292 +0.21(+0.63%)
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.