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 (%)
Nov 30, 2009 22.80 22.89 22.44 22.88 296,431 -0.00(-0.02%)
Nov 27, 2009 22.53 23.11 22.47 22.88 150,324 -0.47(-2.01%)
Nov 25, 2009 23.51 23.55 23.34 23.35 244,987 -0.03(-0.15%)
Nov 24, 2009 23.51 23.51 23.12 23.39 212,574 -0.10(-0.43%)
Nov 23, 2009 23.32 23.70 23.32 23.49 339,810 +0.45(+1.94%)
Nov 20, 2009 22.91 23.14 22.88 23.04 175,540 -0.08(-0.34%)
Nov 19, 2009 23.46 23.53 22.93 23.12 206,327 -0.55(-2.33%)
Nov 18, 2009 23.86 23.87 23.49 23.67 189,101 -0.17(-0.73%)
Nov 17, 2009 23.81 23.88 23.68 23.85 294,682 -0.01(-0.05%)
Nov 16, 2009 23.42 24.00 23.42 23.86 382,527 +0.62(+2.66%)
Nov 13, 2009 23.10 23.34 22.87 23.24 302,904 +0.13(+0.56%)
Nov 12, 2009 23.51 23.66 23.04 23.11 275,910 -0.44(-1.85%)
Nov 11, 2009 23.61 23.78 23.38 23.55 390,733 +0.15(+0.65%)
Nov 10, 2009 23.43 23.59 23.22 23.39 565,715 -0.10(-0.41%)
Nov 09, 2009 23.19 23.52 23.19 23.49 380,237 +0.47(+2.02%)
Nov 06, 2009 22.81 23.21 22.68 23.02 302,454 +0.04(+0.19%)
Nov 05, 2009 22.58 23.04 22.54 22.98 347,214 +0.57(+2.56%)
Nov 04, 2009 22.76 22.86 22.32 22.41 326,614 -0.28(-1.23%)
Nov 03, 2009 22.28 22.68 22.19 22.68 857,648 +0.31(+1.40%)
Nov 02, 2009 22.48 22.65 22.07 22.37 540,175 -0.04(-0.17%)
Oct 30, 2009 22.83 22.88 22.24 22.41 1,338,380 -0.57(-2.46%)
Oct 29, 2009 22.78 23.06 22.74 22.98 2,128,186 +0.37(+1.66%)
Oct 28, 2009 23.19 23.28 22.54 22.60 530,854 -0.66(-2.82%)
Oct 27, 2009 23.63 23.73 23.25 23.26 431,448 -0.35(-1.50%)
Oct 26, 2009 23.85 24.20 23.49 23.61 286,589 -0.18(-0.74%)
Oct 23, 2009 23.91 23.94 23.76 23.79 371,034 -0.41(-1.71%)
Oct 22, 2009 23.91 24.32 23.65 24.20 258,937 +0.27(+1.13%)
Oct 21, 2009 24.21 24.64 23.93 23.93 523,984 -0.33(-1.36%)
Oct 20, 2009 24.12 24.32 24.12 24.26 155,942 -0.27(-1.08%)
Oct 19, 2009 24.40 24.66 24.24 24.53 224,739 +0.15(+0.61%)
Oct 16, 2009 24.39 24.46 24.12 24.38 232,505 -0.18(-0.73%)
Oct 15, 2009 24.33 24.56 24.29 24.56 544,963 +0.04(+0.18%)
Oct 14, 2009 24.41 24.54 24.25 24.52 282,888 +0.45(+1.88%)
Oct 13, 2009 24.08 24.15 23.83 24.06 256,912 -0.07(-0.31%)
Oct 12, 2009 24.29 24.31 24.01 24.14 148,764 +0.07(+0.31%)
Oct 09, 2009 23.87 24.09 23.79 24.06 243,750 +0.27(+1.12%)
Oct 08, 2009 23.75 24.00 23.64 23.80 450,854 +0.23(+0.98%)
Oct 07, 2009 23.51 23.65 23.43 23.57 259,456 +0.00(+0.00%)
Oct 06, 2009 23.29 23.65 23.25 23.57 941,433 +0.44(+1.88%)
Oct 05, 2009 22.80 23.16 22.72 23.13 716,738 +0.41(+1.82%)
Oct 02, 2009 22.69 22.92 22.64 22.72 586,181 -0.21(-0.90%)
Oct 01, 2009 23.48 23.50 22.92 22.92 1,950,577 -0.60(-2.53%)
Sep 30, 2009 23.79 23.84 23.23 23.52 631,921 -0.29(-1.21%)
Sep 29, 2009 23.79 23.96 23.70 23.81 363,731 -0.01(-0.04%)
Sep 28, 2009 23.40 23.92 23.35 23.81 531,771 +0.51(+2.18%)
Sep 25, 2009 23.27 23.42 23.11 23.31 423,658 -0.10(-0.45%)
Sep 24, 2009 23.88 23.92 23.29 23.41 378,176 -0.39(-1.65%)
Sep 23, 2009 24.07 24.22 23.80 23.80 495,785 -0.24(-0.99%)
Sep 22, 2009 24.07 24.10 23.84 24.04 350,636 +0.13(+0.56%)
Sep 21, 2009 23.70 23.97 23.64 23.91 266,058 -0.00(-0.02%)
Sep 18, 2009 23.95 24.01 23.72 23.91 329,827 +0.10(+0.40%)
Sep 17, 2009 23.82 24.01 23.76 23.81 313,438 +0.31(+1.34%)
Sep 16, 2009 23.53 23.84 23.42 23.50 520,104 +0.11(+0.48%)
Sep 15, 2009 23.28 23.44 23.18 23.39 365,975 +0.07(+0.30%)
Sep 14, 2009 22.93 23.32 22.93 23.32 555,688 +0.24(+1.06%)
Sep 11, 2009 23.15 23.24 22.98 23.08 431,608 -0.02(-0.09%)
Sep 10, 2009 22.81 23.12 22.62 23.10 466,372 +0.33(+1.43%)
Sep 09, 2009 22.52 22.89 22.41 22.77 589,891 +0.27(+1.20%)
Sep 08, 2009 22.46 22.53 22.25 22.50 639,248 +0.22(+1.00%)
Sep 04, 2009 22.00 22.32 21.87 22.28 297,509 +0.29(+1.31%)
Sep 03, 2009 21.92 22.02 21.64 21.99 780,804 +0.16(+0.72%)
Sep 02, 2009 21.80 22.00 21.79 21.84 580,694 -0.08(-0.36%)
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.