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, 2011 28.80 29.34 28.49 28.49 1,042,879 -0.86(-2.94%)
Sep 29, 2011 29.54 29.75 28.52 29.35 435,375 +0.34(+1.17%)
Sep 28, 2011 30.07 30.23 28.97 29.01 441,298 -1.05(-3.50%)
Sep 27, 2011 30.06 30.70 29.85 30.07 432,061 +0.63(+2.15%)
Sep 26, 2011 29.19 29.47 28.56 29.43 287,289 +0.54(+1.87%)
Sep 23, 2011 28.37 28.97 28.34 28.89 556,579 +0.39(+1.36%)
Sep 22, 2011 28.34 29.01 28.03 28.50 610,550 -0.77(-2.64%)
Sep 21, 2011 30.18 30.49 29.26 29.28 225,540 -0.97(-3.22%)
Sep 20, 2011 30.86 31.14 30.24 30.25 248,531 -0.54(-1.75%)
Sep 19, 2011 30.55 31.12 30.35 30.79 419,281 -0.40(-1.27%)
Sep 16, 2011 31.18 31.46 30.98 31.19 452,582 +0.00(+0.01%)
Sep 15, 2011 31.12 31.20 30.57 31.18 397,904 +0.38(+1.25%)
Sep 14, 2011 30.58 31.23 30.01 30.80 740,945 +0.49(+1.62%)
Sep 13, 2011 29.97 30.41 29.75 30.31 429,614 +0.51(+1.72%)
Sep 12, 2011 29.21 29.82 28.99 29.80 391,854 +0.16(+0.53%)
Sep 09, 2011 30.17 30.36 29.33 29.64 245,847 -0.92(-3.00%)
Sep 08, 2011 30.82 31.30 30.42 30.56 340,517 -0.52(-1.66%)
Sep 07, 2011 30.54 31.10 30.39 31.07 222,809 +1.07(+3.56%)
Sep 06, 2011 28.97 30.02 28.97 30.00 464,634 +0.01(+0.04%)
Sep 02, 2011 30.35 30.71 29.88 29.99 819,540 -1.07(-3.45%)
Sep 01, 2011 31.69 32.04 30.88 31.06 456,363 -0.54(-1.72%)
Aug 31, 2011 31.81 32.17 31.29 31.61 375,813 -0.04(-0.14%)
Aug 30, 2011 31.31 31.88 30.98 31.65 923,753 +0.19(+0.62%)
Aug 29, 2011 30.65 31.48 30.63 31.46 372,083 +1.31(+4.33%)
Aug 26, 2011 29.29 30.21 28.85 30.15 246,860 +0.71(+2.40%)
Aug 25, 2011 30.52 30.64 29.37 29.44 460,896 -0.76(-2.53%)
Aug 24, 2011 29.88 30.48 29.56 30.21 289,339 +0.31(+1.05%)
Aug 23, 2011 28.53 29.93 28.33 29.89 367,633 +1.46(+5.15%)
Aug 22, 2011 29.22 29.22 28.17 28.43 579,735 -0.00(-0.01%)
Aug 19, 2011 28.27 29.33 28.14 28.43 622,711 -0.48(-1.66%)
Aug 18, 2011 29.63 29.63 28.69 28.91 769,366 -1.70(-5.55%)
Aug 17, 2011 30.89 31.11 30.31 30.61 384,660 -0.13(-0.42%)
Aug 16, 2011 30.88 31.10 30.40 30.74 1,113,719 -0.61(-1.94%)
Aug 15, 2011 30.81 31.37 30.74 31.35 578,171 +0.81(+2.66%)
Aug 12, 2011 30.52 30.76 30.00 30.53 705,511 +0.30(+0.98%)
Aug 11, 2011 29.03 30.68 28.84 30.24 810,902 +1.47(+5.12%)
Aug 10, 2011 29.20 29.93 28.74 28.77 916,182 -1.27(-4.23%)
Aug 09, 2011 30.49 30.12 27.66 30.04 1,137,553 +1.72(+6.09%)
Aug 08, 2011 29.80 30.58 28.31 28.31 2,058,040 -2.56(-8.29%)
Aug 05, 2011 31.63 31.75 30.10 30.87 1,406,253 -0.48(-1.53%)
Aug 04, 2011 32.68 32.76 31.35 31.35 1,211,424 -1.84(-5.53%)
Aug 03, 2011 32.85 33.21 32.12 33.19 1,759,275 +0.23(+0.70%)
Aug 02, 2011 33.71 34.13 32.91 32.96 826,521 -0.98(-2.90%)
Aug 01, 2011 34.68 34.83 33.62 33.94 1,122,418 -0.29(-0.85%)
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%)
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.