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 31, 2006 26.55 26.87 26.52 26.83 252,291 +0.32(+1.20%)
May 30, 2006 27.06 27.06 26.48 26.51 195,411 -0.66(-2.43%)
May 26, 2006 27.17 27.23 26.96 27.17 370,639 +0.12(+0.46%)
May 25, 2006 26.75 27.04 26.67 27.04 364,217 +0.45(+1.71%)
May 24, 2006 26.43 26.76 25.95 26.59 607,335 +0.04(+0.16%)
May 23, 2006 27.00 27.16 26.55 26.55 453,207 -0.17(-0.65%)
May 22, 2006 26.76 26.94 26.40 26.72 1,214,212 -0.24(-0.89%)
May 19, 2006 26.88 27.05 26.57 26.96 736,233 +0.15(+0.54%)
May 18, 2006 27.28 27.39 26.82 26.82 542,656 -0.37(-1.36%)
May 17, 2006 27.29 27.54 27.11 27.18 873,847 -0.41(-1.49%)
May 16, 2006 27.60 27.71 27.49 27.60 305,502 +0.02(+0.06%)
May 15, 2006 27.29 27.59 27.23 27.58 471,097 +0.05(+0.17%)
May 12, 2006 27.94 27.94 27.51 27.53 513,299 -0.58(-2.06%)
May 11, 2006 28.76 28.76 28.11 28.11 388,988 -0.62(-2.15%)
May 10, 2006 28.68 28.81 28.60 28.73 500,914 -0.07(-0.23%)
May 09, 2006 28.74 28.84 28.73 28.80 255,044 +0.01(+0.03%)
May 08, 2006 28.72 28.83 28.62 28.79 179,815 -0.01(-0.03%)
May 05, 2006 28.54 28.86 28.54 28.80 262,383 +0.37(+1.29%)
May 04, 2006 28.23 28.44 28.21 28.43 216,512 +0.24(+0.85%)
May 03, 2006 28.26 28.29 28.05 28.19 248,622 -0.11(-0.39%)
May 02, 2006 28.14 28.31 28.05 28.30 318,805 +0.25(+0.89%)
May 01, 2006 28.36 28.38 28.05 28.05 649,536 -0.17(-0.62%)
Apr 28, 2006 27.99 28.32 27.99 28.22 254,126 +0.20(+0.71%)
Apr 27, 2006 28.02 28.32 27.84 28.02 750,453 -0.21(-0.74%)
Apr 26, 2006 28.16 28.51 28.16 28.23 429,354 +0.08(+0.29%)
Apr 25, 2006 28.33 28.33 28.03 28.15 342,199 -0.17(-0.59%)
Apr 24, 2006 28.46 28.46 28.23 28.32 494,492 -0.18(-0.63%)
Apr 21, 2006 28.68 28.68 28.36 28.50 490,822 -0.12(-0.43%)
Apr 20, 2006 28.67 28.67 28.28 28.62 287,612 +0.04(+0.13%)
Apr 19, 2006 28.47 28.67 28.40 28.58 303,209 +0.21(+0.74%)
Apr 18, 2006 27.82 28.41 27.82 28.37 342,199 +0.62(+2.24%)
Apr 17, 2006 27.71 27.83 27.57 27.75 428,437 +0.03(+0.12%)
Apr 13, 2006 27.63 27.81 27.42 27.72 451,373 +0.09(+0.33%)
Apr 12, 2006 27.48 27.69 27.48 27.63 367,887 +0.14(+0.51%)
Apr 11, 2006 27.94 27.94 27.41 27.49 456,418 -0.34(-1.24%)
Apr 10, 2006 27.89 28.03 27.73 27.83 222,934 -0.05(-0.18%)
Apr 07, 2006 28.32 28.44 27.82 27.88 922,012 -0.36(-1.28%)
Apr 06, 2006 28.25 28.27 28.07 28.24 153,209 -0.03(-0.12%)
Apr 05, 2006 28.25 28.30 28.05 28.28 238,071 +0.10(+0.37%)
Apr 04, 2006 28.01 28.22 27.90 28.17 307,337 +0.17(+0.60%)
Apr 03, 2006 28.28 28.40 27.97 28.00 561,464 -0.24(-0.83%)
Mar 31, 2006 28.18 28.24 28.02 28.24 533,023 +0.18(+0.65%)
Mar 30, 2006 28.19 28.29 27.98 28.06 224,310 -0.11(-0.38%)
Mar 29, 2006 27.82 28.17 27.80 28.16 241,741 +0.37(+1.34%)
Mar 28, 2006 27.86 28.04 27.74 27.79 196,787 -0.08(-0.27%)
Mar 27, 2006 27.85 27.87 27.71 27.87 217,888 +0.01(+0.04%)
Mar 24, 2006 27.76 27.88 27.71 27.86 135,778 +0.10(+0.36%)
Mar 23, 2006 27.63 27.76 27.55 27.76 173,393 +0.15(+0.53%)
Mar 22, 2006 27.31 27.68 27.29 27.61 237,154 +0.26(+0.93%)
Mar 21, 2006 27.49 27.74 27.32 27.35 440,822 -0.09(-0.31%)
Mar 20, 2006 27.44 27.56 27.38 27.44 333,025 -0.04(-0.14%)
Mar 17, 2006 27.49 27.52 27.37 27.48 201,833 +0.03(+0.11%)
Mar 16, 2006 27.43 27.63 27.37 27.45 199,539 +0.14(+0.51%)
Mar 15, 2006 27.14 27.31 27.06 27.31 288,988 +0.21(+0.77%)
Mar 14, 2006 26.77 27.14 26.74 27.10 284,860 +0.21(+0.78%)
Mar 13, 2006 26.99 27.01 26.79 26.89 154,127 +0.12(+0.45%)
Mar 10, 2006 26.44 26.77 26.34 26.77 508,712 +0.38(+1.42%)
Mar 09, 2006 26.63 26.73 26.39 26.39 270,181 -0.18(-0.68%)
Mar 08, 2006 26.44 26.65 26.26 26.57 390,364 +0.07(+0.28%)
Mar 07, 2006 26.74 26.74 26.41 26.50 393,575 -0.37(-1.39%)
Mar 06, 2006 27.18 27.18 26.79 26.87 247,246 -0.32(-1.17%)
Mar 03, 2006 27.15 27.44 27.13 27.19 811,462 -0.11(-0.40%)
Mar 02, 2006 27.21 27.41 27.14 27.30 292,199 +0.03(+0.10%)
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.