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 (%)
Apr 30, 2009 19.73 19.97 19.35 19.35 1,268,998 -0.01(-0.07%)
Apr 29, 2009 19.02 19.63 18.92 19.37 1,148,258 +0.59(+3.16%)
Apr 28, 2009 18.56 19.11 18.51 18.77 1,977,603 +0.01(+0.07%)
Apr 27, 2009 18.60 18.98 18.45 18.76 523,085 -0.13(-0.67%)
Apr 24, 2009 18.72 19.11 18.56 18.89 1,498,866 +0.34(+1.81%)
Apr 23, 2009 18.73 18.76 18.27 18.55 1,584,358 -0.14(-0.72%)
Apr 22, 2009 18.22 19.13 18.21 18.69 2,538,460 +0.14(+0.75%)
Apr 21, 2009 17.94 18.59 17.90 18.55 2,189,664 +0.52(+2.88%)
Apr 20, 2009 18.52 18.53 18.01 18.03 1,252,397 -0.83(-4.42%)
Apr 17, 2009 18.72 18.98 18.52 18.86 1,423,545 +0.27(+1.45%)
Apr 16, 2009 18.23 18.70 18.02 18.59 1,440,199 +0.55(+3.05%)
Apr 15, 2009 17.77 18.09 17.73 18.04 1,429,710 +0.14(+0.78%)
Apr 14, 2009 18.01 18.24 17.82 17.90 1,632,794 -0.45(-2.47%)
Apr 13, 2009 18.20 18.42 17.91 18.36 1,113,288 +0.04(+0.24%)
Apr 09, 2009 17.84 18.33 17.75 18.31 771,838 +0.96(+5.55%)
Apr 08, 2009 17.13 17.37 16.98 17.35 763,650 +0.32(+1.90%)
Apr 07, 2009 17.41 17.48 17.00 17.03 784,788 -0.65(-3.70%)
Apr 06, 2009 17.69 17.76 17.35 17.68 765,834 -0.23(-1.29%)
Apr 03, 2009 17.63 17.93 17.51 17.91 3,032,209 +0.24(+1.33%)
Apr 02, 2009 17.40 17.97 17.29 17.68 384,107 +0.79(+4.70%)
Apr 01, 2009 16.37 16.90 16.27 16.88 329,972 +0.33(+1.98%)
Mar 31, 2009 16.62 17.06 16.46 16.55 408,144 +0.09(+0.53%)
Mar 30, 2009 16.55 16.84 16.09 16.47 596,076 -0.93(-5.36%)
Mar 26, 2009 16.99 17.42 16.85 17.40 875,251 +0.69(+4.12%)
Mar 25, 2009 16.49 16.96 16.06 16.71 709,256 +0.33(+2.02%)
Mar 24, 2009 16.66 16.79 16.31 16.38 1,237,565 -0.42(-2.49%)
Mar 23, 2009 16.30 16.82 16.26 16.80 736,442 +1.10(+7.03%)
Mar 20, 2009 16.29 16.38 15.61 15.70 760,233 -0.44(-2.73%)
Mar 19, 2009 16.57 16.61 16.11 16.14 774,728 -0.18(-1.10%)
Mar 18, 2009 15.76 16.47 15.67 16.32 524,792 +0.47(+2.94%)
Mar 17, 2009 15.28 15.85 15.20 15.85 606,911 +0.56(+3.68%)
Mar 16, 2009 15.72 15.79 15.25 15.29 680,259 -0.23(-1.49%)
Mar 13, 2009 15.47 15.58 15.26 15.52 0 +0.21(+1.40%)
Mar 12, 2009 14.53 15.39 14.30 15.30 490,611 +0.73(+5.03%)
Mar 11, 2009 14.65 14.91 14.44 14.57 1,146,795 +0.12(+0.81%)
Mar 10, 2009 13.98 14.52 13.95 14.45 949,798 +0.75(+5.44%)
Mar 09, 2009 13.79 14.20 13.66 13.71 1,316,323 -0.28(-2.03%)
Mar 06, 2009 14.17 14.31 13.71 13.99 0 -0.09(-0.62%)
Mar 05, 2009 14.32 14.54 14.06 14.08 765,955 -0.62(-4.24%)
Mar 04, 2009 14.82 14.95 14.43 14.70 607,789 +0.10(+0.72%)
Mar 02, 2009 15.08 15.22 14.58 14.60 1,341,580 -0.92(-5.93%)
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%)
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.