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 29, 2009 19.58 19.86 19.48 19.80 461,331 +0.33(+1.68%)
May 28, 2009 19.66 19.73 19.07 19.47 558,110 +0.03(+0.13%)
May 27, 2009 19.68 19.92 19.43 19.45 719,706 -0.34(-1.70%)
May 26, 2009 18.81 19.86 18.75 19.78 438,584 +0.84(+4.42%)
May 22, 2009 19.29 19.29 18.93 18.94 481,395 -0.20(-1.05%)
May 21, 2009 19.26 19.37 18.84 19.14 534,049 -0.32(-1.66%)
May 20, 2009 19.80 20.14 19.44 19.47 698,701 -0.14(-0.69%)
May 19, 2009 19.57 19.83 19.38 19.60 743,105 +0.00(+0.02%)
May 18, 2009 19.21 19.64 19.14 19.60 667,961 +0.64(+3.38%)
May 15, 2009 18.93 19.22 18.83 18.96 1,076,942 +0.00(+0.02%)
May 14, 2009 18.84 19.31 18.68 18.95 930,571 +0.20(+1.05%)
May 13, 2009 19.30 19.34 18.72 18.76 1,548,326 -0.89(-4.53%)
May 12, 2009 20.18 20.18 19.29 19.65 835,521 -0.32(-1.62%)
May 11, 2009 19.93 20.09 19.78 19.97 1,367,174 -0.30(-1.46%)
May 08, 2009 20.07 20.33 19.79 20.27 920,753 +0.50(+2.54%)
May 07, 2009 20.46 20.50 19.59 19.76 956,429 -0.33(-1.63%)
May 06, 2009 20.26 20.33 19.72 20.09 1,509,980 +0.09(+0.46%)
May 05, 2009 20.00 20.06 19.72 20.00 763,010 -0.07(-0.33%)
May 04, 2009 19.86 20.09 19.81 20.06 1,222,955 +0.62(+3.18%)
May 01, 2009 19.31 19.60 19.25 19.45 1,145,065 +0.09(+0.47%)
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%)
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.