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 (%)
Sep 30, 2009 23.84 23.89 23.28 23.57 630,541 -0.29(-1.21%)
Sep 29, 2009 23.84 24.02 23.75 23.86 362,937 -0.01(-0.04%)
Sep 28, 2009 23.45 23.97 23.40 23.87 530,611 +0.51(+2.18%)
Sep 25, 2009 23.32 23.47 23.16 23.36 422,733 -0.10(-0.45%)
Sep 24, 2009 23.94 23.97 23.34 23.46 377,350 -0.39(-1.65%)
Sep 23, 2009 24.12 24.27 23.85 23.85 494,703 -0.24(-1.00%)
Sep 22, 2009 24.12 24.15 23.89 24.09 349,871 +0.14(+0.56%)
Sep 21, 2009 23.75 24.02 23.70 23.96 265,477 -0.00(-0.02%)
Sep 18, 2009 24.01 24.06 23.78 23.96 329,107 +0.10(+0.40%)
Sep 17, 2009 23.88 24.07 23.81 23.87 312,754 +0.32(+1.34%)
Sep 16, 2009 23.58 23.89 23.47 23.55 518,969 +0.11(+0.48%)
Sep 15, 2009 23.33 23.50 23.23 23.44 365,176 +0.07(+0.30%)
Sep 14, 2009 22.98 23.37 22.98 23.37 554,475 +0.24(+1.06%)
Sep 11, 2009 23.20 23.29 23.03 23.13 430,666 -0.02(-0.09%)
Sep 10, 2009 22.86 23.17 22.67 23.15 465,354 +0.33(+1.43%)
Sep 09, 2009 22.57 22.94 22.46 22.82 588,603 +0.27(+1.20%)
Sep 08, 2009 22.51 22.58 22.30 22.55 637,853 +0.22(+1.00%)
Sep 04, 2009 22.05 22.37 21.92 22.33 296,860 +0.29(+1.31%)
Sep 03, 2009 21.97 22.07 21.69 22.04 779,100 +0.16(+0.72%)
Sep 02, 2009 21.85 22.05 21.84 21.88 579,427 -0.08(-0.36%)
Sep 01, 2009 22.21 22.67 21.89 21.96 400,988 -0.37(-1.64%)
Aug 31, 2009 22.41 22.46 22.22 22.33 346,346 -0.30(-1.33%)
Aug 28, 2009 22.98 23.00 22.50 22.63 321,626 -0.13(-0.57%)
Aug 27, 2009 22.76 22.80 22.35 22.76 228,581 -0.03(-0.13%)
Aug 26, 2009 22.78 22.95 22.67 22.79 292,303 +0.02(+0.10%)
Aug 25, 2009 22.87 23.07 22.75 22.77 441,577 +0.02(+0.08%)
Aug 24, 2009 22.85 22.96 22.66 22.75 725,754 +0.01(+0.06%)
Aug 21, 2009 22.50 22.83 22.47 22.74 301,174 +0.44(+1.98%)
Aug 20, 2009 22.09 22.32 21.99 22.30 667,318 +0.25(+1.13%)
Aug 19, 2009 21.60 22.11 21.58 22.05 458,746 +0.18(+0.84%)
Aug 18, 2009 21.76 21.96 21.64 21.87 375,788 +0.25(+1.15%)
Aug 17, 2009 21.74 21.75 21.53 21.62 956,550 -0.55(-2.48%)
Aug 14, 2009 22.58 22.60 21.94 22.17 529,618 -0.42(-1.85%)
Aug 13, 2009 22.62 22.67 22.27 22.58 723,607 +0.14(+0.60%)
Aug 12, 2009 22.22 22.72 22.21 22.45 644,257 +0.25(+1.12%)
Aug 11, 2009 22.40 22.42 22.08 22.20 391,112 -0.26(-1.16%)
Aug 10, 2009 22.40 22.59 22.30 22.46 725,726 -0.02(-0.08%)
Aug 07, 2009 22.33 22.67 22.16 22.48 771,758 +0.49(+2.22%)
Aug 06, 2009 22.36 22.39 21.91 21.99 1,112,224 -0.28(-1.27%)
Aug 05, 2009 22.56 22.56 22.09 22.28 897,684 -0.22(-0.99%)
Aug 04, 2009 22.29 22.62 22.27 22.50 642,374 +0.13(+0.56%)
Aug 03, 2009 22.31 22.40 22.04 22.37 440,244 +0.35(+1.61%)
Jul 31, 2009 21.97 22.31 21.96 22.02 898,776 +0.00(+0.00%)
Jul 30, 2009 21.99 22.30 21.93 22.02 494,120 +0.26(+1.18%)
Jul 29, 2009 21.72 21.85 21.65 21.76 636,082 -0.07(-0.34%)
Jul 28, 2009 21.76 21.93 21.57 21.84 733,885 +0.01(+0.04%)
Jul 27, 2009 21.75 21.91 21.60 21.83 665,415 -0.03(-0.14%)
Jul 24, 2009 21.61 21.86 21.50 21.86 2,612 +0.13(+0.60%)
Jul 23, 2009 21.13 21.83 21.10 21.73 836,290 +0.59(+2.78%)
Jul 22, 2009 20.92 21.28 20.88 21.14 1,101,061 +0.11(+0.52%)
Jul 21, 2009 21.21 21.23 20.76 21.03 786,593 -0.02(-0.10%)
Jul 20, 2009 20.96 21.09 20.81 21.05 1,355,378 +0.25(+1.22%)
Jul 17, 2009 20.91 20.91 20.68 20.80 932,812 -0.05(-0.23%)
Jul 16, 2009 20.48 20.92 20.44 20.85 585,303 +0.31(+1.51%)
Jul 15, 2009 20.20 20.60 20.12 20.54 520,833 +0.63(+3.18%)
Jul 14, 2009 19.77 19.94 19.65 19.90 512,553 +0.17(+0.88%)
Jul 13, 2009 19.31 19.76 19.31 19.73 648,332 +0.40(+2.05%)
Jul 10, 2009 19.15 19.41 18.98 19.33 556,062 +0.07(+0.38%)
Jul 09, 2009 19.30 19.43 19.16 19.26 768,893 +0.04(+0.19%)
Jul 08, 2009 19.44 19.48 18.95 19.22 604,658 -0.14(-0.70%)
Jul 07, 2009 19.62 19.70 19.34 19.36 431,531 -0.34(-1.73%)
Jul 06, 2009 19.70 19.81 19.39 19.70 748,167 -0.20(-1.03%)
Jul 02, 2009 20.25 20.26 19.83 19.90 530,044 -0.69(-3.37%)
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.