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 (%)
May 30, 2008 29.30 29.54 29.26 29.46 700,827 +0.13(+0.44%)
May 29, 2008 29.07 29.57 29.07 29.33 847,688 +0.23(+0.78%)
May 28, 2008 29.07 29.12 28.83 29.10 828,684 +0.17(+0.58%)
May 27, 2008 28.61 28.94 28.60 28.94 740,804 +0.36(+1.27%)
May 26, 2008 28.77 28.77 28.34 28.57 0 +0.00(+0.00%)
May 23, 2008 28.77 28.77 28.34 28.57 1,108,779 -0.26(-0.91%)
May 22, 2008 28.62 28.97 28.62 28.84 3,539,643 +0.18(+0.63%)
May 21, 2008 29.14 29.30 28.58 28.66 1,833,747 -0.43(-1.47%)
May 20, 2008 29.04 29.09 28.82 29.09 1,168,607 -0.04(-0.13%)
May 19, 2008 29.35 29.53 29.08 29.12 437,907 -0.12(-0.42%)
May 16, 2008 29.36 29.36 28.84 29.25 512,877 +0.06(+0.22%)
May 15, 2008 28.84 29.24 28.81 29.18 414,994 +0.27(+0.93%)
May 14, 2008 28.98 29.27 28.88 28.91 249,051 +0.01(+0.03%)
May 13, 2008 28.65 28.91 28.49 28.90 265,237 +0.29(+1.00%)
May 12, 2008 28.21 28.67 28.16 28.62 648,185 +0.37(+1.30%)
May 09, 2008 28.10 28.31 28.00 28.25 326,720 -0.05(-0.16%)
May 08, 2008 28.28 28.30 28.08 28.30 300,994 +0.09(+0.32%)
May 07, 2008 28.64 28.68 28.13 28.21 348,313 -0.35(-1.23%)
May 06, 2008 28.28 28.68 28.25 28.56 405,198 +0.16(+0.57%)
May 05, 2008 28.30 28.54 28.28 28.39 388,997 -0.06(-0.20%)
May 02, 2008 28.65 28.75 28.36 28.45 455,275 -0.05(-0.16%)
May 01, 2008 28.22 28.56 28.10 28.50 543,333 +0.28(+0.98%)
Apr 30, 2008 28.36 28.62 28.04 28.22 765,128 -0.07(-0.23%)
Apr 29, 2008 28.41 28.41 28.08 28.28 646,461 -0.18(-0.62%)
Apr 28, 2008 28.29 28.60 28.22 28.46 504,616 +0.13(+0.47%)
Apr 25, 2008 28.07 28.40 27.83 28.33 279,567 +0.37(+1.32%)
Apr 24, 2008 27.52 28.11 27.27 27.96 674,830 +0.42(+1.52%)
Apr 23, 2008 27.56 27.70 27.33 27.54 595,240 +0.08(+0.29%)
Apr 22, 2008 27.72 27.74 27.20 27.46 757,552 -0.43(-1.54%)
Apr 21, 2008 27.93 27.96 27.75 27.89 202,514 -0.07(-0.23%)
Apr 18, 2008 28.16 28.16 27.77 27.96 485,685 +0.47(+1.70%)
Apr 17, 2008 27.53 27.56 27.30 27.49 1,074,806 -0.18(-0.67%)
Apr 16, 2008 27.22 27.69 27.21 27.67 678,310 +0.71(+2.64%)
Apr 15, 2008 26.96 26.97 26.70 26.96 808,746 +0.11(+0.42%)
Apr 14, 2008 26.79 27.11 26.76 26.85 401,332 -0.05(-0.18%)
Apr 11, 2008 27.12 27.28 26.81 26.90 750,697 -0.64(-2.33%)
Apr 10, 2008 27.26 27.65 27.18 27.54 463,853 +0.22(+0.82%)
Apr 09, 2008 27.76 27.86 27.20 27.31 699,310 -0.35(-1.27%)
Apr 08, 2008 27.54 27.73 27.50 27.67 470,749 -0.00(-0.01%)
Apr 07, 2008 28.03 28.05 27.63 27.67 591,562 -0.12(-0.42%)
Apr 04, 2008 27.75 27.99 27.56 27.79 718,103 +0.05(+0.19%)
Apr 03, 2008 27.42 27.82 27.40 27.73 427,995 +0.07(+0.26%)
Apr 02, 2008 27.55 27.86 27.49 27.66 600,104 +0.15(+0.55%)
Apr 01, 2008 27.12 27.55 27.01 27.51 1,074,696 +0.62(+2.29%)
Mar 31, 2008 26.57 26.94 26.51 26.89 690,033 +0.30(+1.11%)
Mar 28, 2008 26.88 27.07 26.58 26.60 1,849,437 -0.33(-1.24%)
Mar 27, 2008 27.50 27.50 26.89 26.93 1,140,711 -0.37(-1.36%)
Mar 26, 2008 27.26 27.38 27.08 27.30 1,584,732 -0.07(-0.25%)
Mar 25, 2008 27.07 27.41 27.03 27.37 1,335,474 +0.13(+0.49%)
Mar 24, 2008 26.43 27.39 26.41 27.24 1,723,843 +0.80(+3.04%)
Mar 21, 2008 25.77 26.44 25.77 26.44 1,331,337 +0.00(+0.00%)
Mar 20, 2008 25.77 26.44 25.77 26.44 1,331,337 +0.58(+2.25%)
Mar 19, 2008 26.75 26.89 25.86 25.86 655,095 -0.70(-2.64%)
Mar 18, 2008 26.00 26.58 25.80 26.56 1,592,456 +1.09(+4.30%)
Mar 17, 2008 25.25 25.86 24.99 25.46 1,381,533 -0.54(-2.07%)
Mar 14, 2008 26.64 27.06 25.75 26.00 2,326,622 -0.61(-2.29%)
Mar 13, 2008 25.82 26.63 25.66 26.61 2,266,399 +0.47(+1.79%)
Mar 12, 2008 26.23 26.54 25.98 26.14 556,256 -0.15(-0.56%)
Mar 11, 2008 26.04 26.43 25.70 26.29 1,481,664 +0.70(+2.75%)
Mar 10, 2008 26.10 26.10 25.45 25.59 2,926,611 -0.51(-1.97%)
Mar 07, 2008 25.90 26.45 25.81 26.10 3,567,170 -0.12(-0.47%)
Mar 06, 2008 26.69 26.90 26.22 26.22 2,613,025 -0.69(-2.58%)
Mar 05, 2008 26.85 27.09 26.66 26.92 2,163,883 +0.15(+0.57%)
Mar 04, 2008 26.54 26.88 26.38 26.76 1,370,482 -0.13(-0.49%)
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.