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 (%)
Jul 29, 2011 33.78 34.40 33.48 34.23 1,040,274 +0.02(+0.06%)
Jul 28, 2011 34.21 34.75 34.15 34.21 578,946 -0.11(-0.31%)
Jul 27, 2011 35.13 35.13 34.24 34.32 774,808 -1.07(-3.03%)
Jul 26, 2011 35.58 35.71 35.32 35.39 464,441 -0.33(-0.93%)
Jul 25, 2011 35.62 36.00 35.52 35.72 443,042 -0.36(-1.00%)
Jul 22, 2011 36.11 36.20 36.08 36.08 285,772 +0.04(+0.11%)
Jul 21, 2011 35.94 36.21 35.78 36.04 348,618 +0.24(+0.68%)
Jul 20, 2011 36.01 36.08 35.57 35.80 500,473 -0.16(-0.45%)
Jul 19, 2011 35.42 36.01 35.38 35.96 335,742 +0.84(+2.40%)
Jul 18, 2011 35.46 35.50 34.85 35.12 319,460 -0.43(-1.20%)
Jul 15, 2011 35.52 35.57 35.29 35.55 415,636 +0.19(+0.54%)
Jul 14, 2011 36.00 36.19 35.29 35.36 249,716 -0.60(-1.68%)
Jul 13, 2011 35.87 36.29 35.82 35.96 210,193 +0.31(+0.87%)
Jul 12, 2011 35.66 36.01 35.57 35.65 756,419 -0.19(-0.54%)
Jul 11, 2011 36.05 36.36 35.75 35.85 374,234 -0.74(-2.03%)
Jul 08, 2011 36.39 36.61 36.22 36.59 709,040 -0.22(-0.59%)
Jul 07, 2011 36.73 36.95 36.55 36.80 642,584 +0.51(+1.41%)
Jul 06, 2011 36.21 36.37 36.06 36.29 352,936 +0.04(+0.11%)
Jul 05, 2011 36.00 36.30 35.97 36.25 724,276 +0.22(+0.61%)
Jul 01, 2011 35.45 36.08 35.36 36.03 1,215,173 +0.56(+1.58%)
Jun 30, 2011 35.26 35.55 35.23 35.47 467,116 +0.33(+0.94%)
Jun 29, 2011 35.17 35.25 34.86 35.14 732,366 +0.13(+0.37%)
Jun 28, 2011 34.58 35.01 34.43 35.01 472,447 +0.60(+1.73%)
Jun 27, 2011 34.10 34.48 33.95 34.42 310,430 +0.26(+0.78%)
Jun 24, 2011 34.44 34.51 34.00 34.15 479,847 -0.20(-0.59%)
Jun 23, 2011 33.81 34.40 33.52 34.35 300,836 +0.12(+0.36%)
Jun 22, 2011 34.34 34.66 34.22 34.23 277,406 -0.25(-0.72%)
Jun 21, 2011 34.05 34.52 33.97 34.48 1,803,140 +0.70(+2.06%)
Jun 20, 2011 33.73 33.78 33.62 33.78 187,348 +0.33(+0.97%)
Jun 17, 2011 33.90 33.90 33.37 33.45 457,763 -0.11(-0.32%)
Jun 16, 2011 33.53 33.82 33.12 33.56 401,683 +0.04(+0.12%)
Jun 15, 2011 33.63 34.01 33.43 33.52 430,588 -0.47(-1.37%)
Jun 14, 2011 33.58 34.12 33.57 33.99 495,905 +0.71(+2.12%)
Jun 13, 2011 33.47 33.64 33.18 33.28 562,894 -0.11(-0.32%)
Jun 10, 2011 33.79 33.79 33.24 33.39 578,137 -0.58(-1.70%)
Jun 09, 2011 33.80 34.15 33.71 33.97 1,599,153 +0.24(+0.71%)
Jun 08, 2011 34.02 34.12 33.68 33.73 2,239,099 -0.42(-1.24%)
Jun 07, 2011 34.20 34.43 34.09 34.15 576,975 +0.16(+0.46%)
Jun 06, 2011 34.44 34.60 33.99 33.99 691,208 -0.54(-1.56%)
Jun 03, 2011 34.61 34.94 34.51 34.53 470,351 -0.04(-0.13%)
May 24, 2011 34.85 34.93 34.52 34.57 391,031 -0.19(-0.56%)
May 23, 2011 34.71 35.01 34.66 34.77 271,174 -0.60(-1.69%)
May 20, 2011 35.46 35.62 35.14 35.37 390,931 -0.21(-0.58%)
May 19, 2011 35.69 35.77 35.27 35.57 270,796 +0.04(+0.12%)
May 18, 2011 35.07 35.59 35.05 35.53 248,847 +0.53(+1.51%)
May 17, 2011 34.83 35.08 34.75 35.00 808,192 -0.11(-0.31%)
May 16, 2011 35.38 35.70 35.11 35.11 349,686 -0.47(-1.33%)
May 13, 2011 35.98 36.08 35.50 35.58 416,565 -0.40(-1.12%)
May 12, 2011 35.42 36.08 35.29 35.99 301,828 +0.34(+0.97%)
May 11, 2011 36.02 36.10 35.43 35.64 392,638 -0.51(-1.41%)
May 10, 2011 35.77 36.16 35.75 36.15 600,401 +0.61(+1.72%)
May 09, 2011 35.15 35.62 35.08 35.54 399,947 +0.35(+0.99%)
May 06, 2011 35.39 35.63 35.05 35.19 537,373 +0.19(+0.55%)
May 05, 2011 34.79 35.50 34.71 35.00 381,877 -0.10(-0.28%)
May 04, 2011 35.49 35.55 34.92 35.09 322,690 -0.37(-1.03%)
May 03, 2011 35.87 35.94 35.23 35.46 450,866 -0.52(-1.43%)
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.