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 (%)
Feb 28, 2011 33.62 33.65 33.17 33.40 371,567 +0.00(+0.01%)
Feb 25, 2011 32.83 33.40 32.79 33.40 397,923 +0.71(+2.18%)
Feb 24, 2011 32.49 32.74 32.28 32.68 418,601 +0.21(+0.65%)
Feb 23, 2011 33.16 33.16 32.29 32.47 559,149 -0.68(-2.07%)
Feb 22, 2011 33.76 33.82 33.14 33.16 354,531 -0.81(-2.39%)
Feb 18, 2011 33.99 34.11 33.85 33.97 221,693 -0.02(-0.05%)
Feb 17, 2011 33.72 34.07 33.68 33.99 240,369 +0.27(+0.81%)
Feb 16, 2011 33.47 33.75 33.47 33.72 288,363 +0.32(+0.95%)
Feb 15, 2011 33.65 33.69 33.35 33.40 459,430 -0.31(-0.91%)
Feb 14, 2011 33.50 33.72 33.45 33.71 248,543 +0.25(+0.76%)
Feb 11, 2011 32.98 33.46 32.96 33.45 531,376 +0.33(+0.98%)
Feb 10, 2011 32.72 33.17 32.68 33.13 173,687 +0.21(+0.64%)
Feb 09, 2011 32.95 33.08 32.77 32.92 309,460 -0.15(-0.44%)
Feb 08, 2011 32.87 33.06 32.74 33.06 254,823 +0.17(+0.51%)
Feb 07, 2011 32.64 33.06 32.62 32.89 219,744 +0.31(+0.96%)
Feb 04, 2011 32.49 32.63 32.38 32.58 248,721 +0.07(+0.23%)
Feb 03, 2011 32.35 32.55 32.07 32.51 217,724 +0.07(+0.23%)
Feb 02, 2011 32.45 32.64 32.40 32.43 206,528 -0.07(-0.20%)
Feb 01, 2011 32.18 32.61 32.11 32.50 387,089 +0.56(+1.76%)
Jan 31, 2011 31.85 32.10 31.62 31.94 478,090 +0.23(+0.72%)
Jan 28, 2011 32.37 32.44 31.66 31.71 306,948 -0.72(-2.21%)
Jan 27, 2011 32.24 32.51 32.12 32.43 190,967 +0.20(+0.63%)
Jan 26, 2011 31.76 32.27 31.66 32.22 316,252 +0.56(+1.78%)
Jan 25, 2011 31.47 31.66 31.35 31.66 361,148 +0.07(+0.23%)
Jan 24, 2011 31.38 31.71 31.37 31.59 418,778 +0.15(+0.47%)
Jan 21, 2011 31.85 31.85 31.40 31.44 599,413 -0.18(-0.56%)
Jan 20, 2011 31.77 31.87 31.49 31.61 313,939 -0.30(-0.94%)
Jan 19, 2011 32.64 32.64 31.85 31.91 319,665 -0.70(-2.14%)
Jan 18, 2011 32.55 32.63 32.39 32.61 432,518 -0.03(-0.08%)
Jan 14, 2011 32.41 32.67 32.31 32.64 416,552 +0.23(+0.70%)
Jan 13, 2011 32.38 32.53 32.30 32.41 329,657 -0.01(-0.03%)
Jan 12, 2011 32.35 32.50 32.23 32.42 667,839 +0.27(+0.85%)
Jan 11, 2011 32.19 32.29 32.02 32.14 343,398 +0.07(+0.22%)
Jan 10, 2011 31.84 32.18 31.60 32.07 307,681 +0.11(+0.33%)
Jan 07, 2011 32.13 32.22 31.56 31.97 977,880 -0.08(-0.26%)
Jan 06, 2011 32.23 32.25 31.95 32.05 470,858 -0.13(-0.40%)
Jan 05, 2011 31.84 32.19 31.76 32.18 358,830 +0.30(+0.94%)
Jan 04, 2011 32.44 32.50 31.58 31.88 588,818 -0.51(-1.59%)
Jan 03, 2011 32.08 32.58 32.08 32.39 633,520 +0.51(+1.61%)
Dec 31, 2010 32.17 32.18 31.88 31.88 243,188 -0.32(-1.00%)
Dec 30, 2010 32.16 32.31 32.16 32.20 201,056 -0.02(-0.05%)
Dec 29, 2010 32.21 32.26 32.16 32.22 224,949 +0.04(+0.12%)
Dec 28, 2010 32.31 32.43 32.08 32.18 457,428 -0.10(-0.30%)
Dec 27, 2010 32.19 32.31 32.02 32.27 401,772 +0.07(+0.20%)
Dec 23, 2010 32.24 32.34 32.18 32.21 337,100 +0.03(+0.09%)
Dec 22, 2010 32.36 32.38 32.18 32.18 490,535 -0.10(-0.32%)
Dec 21, 2010 32.17 32.33 32.15 32.28 384,259 +0.28(+0.86%)
Dec 20, 2010 32.16 32.25 31.97 32.01 254,475 -0.02(-0.05%)
Dec 17, 2010 31.89 32.03 31.64 32.03 511,929 +0.18(+0.57%)
Dec 16, 2010 31.56 31.87 31.46 31.85 222,455 +0.31(+0.98%)
Dec 15, 2010 31.62 31.95 31.48 31.54 172,969 -0.08(-0.27%)
Dec 14, 2010 31.79 31.79 31.56 31.62 405,262 -0.08(-0.25%)
Dec 13, 2010 31.94 32.00 31.69 31.70 372,277 -0.08(-0.24%)
Dec 10, 2010 31.52 31.83 31.45 31.78 319,329 +0.35(+1.11%)
Dec 09, 2010 31.55 31.57 31.34 31.43 1,741,651 +0.04(+0.11%)
Dec 08, 2010 31.59 31.64 31.37 31.39 274,200 -0.07(-0.21%)
Dec 07, 2010 31.61 31.68 31.41 31.46 2,228,326 +0.23(+0.73%)
Dec 06, 2010 31.04 31.28 30.97 31.23 320,622 +0.21(+0.66%)
Dec 03, 2010 30.70 31.11 30.64 31.03 259,980 +0.21(+0.70%)
Dec 02, 2010 30.61 30.85 30.57 30.81 287,982 +0.25(+0.82%)
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.