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 24, 2011 34.85 34.93 34.52 34.57 391,031 -0.19(-0.56%)
May 23, 2011 34.71 35.01 34.66 34.77 271,174 -0.60(-1.69%)
May 20, 2011 35.46 35.62 35.14 35.37 390,931 -0.21(-0.58%)
May 19, 2011 35.69 35.77 35.27 35.57 270,796 +0.04(+0.12%)
May 18, 2011 35.07 35.59 35.05 35.53 248,847 +0.53(+1.51%)
May 17, 2011 34.83 35.08 34.75 35.00 808,192 -0.11(-0.31%)
May 16, 2011 35.38 35.70 35.11 35.11 349,686 -0.47(-1.33%)
May 13, 2011 35.98 36.08 35.50 35.58 416,565 -0.40(-1.12%)
May 12, 2011 35.42 36.08 35.29 35.99 301,828 +0.34(+0.97%)
May 11, 2011 36.02 36.10 35.43 35.64 392,638 -0.51(-1.41%)
May 10, 2011 35.77 36.16 35.75 36.15 600,401 +0.61(+1.72%)
May 09, 2011 35.15 35.62 35.08 35.54 399,947 +0.35(+0.99%)
May 06, 2011 35.39 35.63 35.05 35.19 537,373 +0.19(+0.55%)
May 05, 2011 34.79 35.50 34.71 35.00 381,877 -0.10(-0.28%)
May 04, 2011 35.49 35.55 34.92 35.09 322,690 -0.37(-1.03%)
May 03, 2011 35.87 35.94 35.23 35.46 450,866 -0.52(-1.43%)
May 02, 2011 35.99 36.02 35.92 35.98 481,273 -0.23(-0.64%)
Apr 29, 2011 36.24 36.39 36.13 36.21 444,567 +0.08(+0.22%)
Apr 28, 2011 35.97 36.18 35.96 36.13 397,528 +0.07(+0.21%)
Apr 27, 2011 35.71 36.07 35.61 36.05 282,194 +0.42(+1.19%)
Apr 26, 2011 35.32 35.79 35.25 35.63 597,408 +0.41(+1.18%)
Apr 25, 2011 35.25 35.30 34.99 35.22 422,134 -0.04(-0.12%)
Apr 21, 2011 35.23 35.27 35.03 35.26 492,483 +0.26(+0.76%)
Apr 20, 2011 34.89 35.00 34.72 35.00 384,622 +0.71(+2.07%)
Apr 19, 2011 34.34 34.46 34.06 34.29 356,730 +0.03(+0.09%)
Apr 18, 2011 34.22 34.27 34.00 34.26 657,218 -0.50(-1.43%)
Apr 15, 2011 34.40 34.75 34.23 34.75 301,366 +0.37(+1.08%)
Apr 14, 2011 33.87 34.40 33.87 34.38 205,532 +0.24(+0.71%)
Apr 13, 2011 34.30 34.34 33.93 34.14 314,693 +0.06(+0.17%)
Apr 12, 2011 34.29 34.45 34.08 34.08 287,532 -0.43(-1.25%)
Apr 11, 2011 34.66 34.80 34.36 34.52 247,533 -0.15(-0.44%)
Apr 08, 2011 35.19 35.24 34.52 34.67 215,177 -0.41(-1.17%)
Apr 07, 2011 35.28 35.39 34.95 35.08 387,486 -0.16(-0.45%)
Apr 06, 2011 35.53 35.54 35.13 35.24 357,583 -0.02(-0.05%)
Apr 05, 2011 35.04 35.48 35.04 35.26 280,281 +0.22(+0.62%)
Apr 04, 2011 35.07 35.15 34.94 35.04 380,542 +0.11(+0.30%)
Apr 01, 2011 35.02 35.17 34.84 34.94 1,368,210 +0.11(+0.33%)
Mar 31, 2011 34.65 34.82 34.59 34.82 269,305 +0.18(+0.52%)
Mar 30, 2011 34.36 34.67 34.31 34.64 730,937 +0.48(+1.40%)
Mar 29, 2011 33.87 34.21 33.69 34.16 501,170 +0.29(+0.84%)
Mar 28, 2011 34.10 34.15 33.86 33.88 704,978 -0.08(-0.23%)
Mar 25, 2011 33.79 34.28 33.71 33.96 747,374 +0.30(+0.91%)
Mar 24, 2011 33.58 33.77 33.34 33.65 2,009,532 +0.26(+0.76%)
Mar 23, 2011 33.12 33.48 32.88 33.40 177,881 +0.13(+0.40%)
Mar 22, 2011 33.49 33.52 33.20 33.27 188,183 -0.13(-0.40%)
Mar 21, 2011 33.34 33.40 33.23 33.40 184,850 +0.70(+2.14%)
Mar 18, 2011 32.66 32.70 32.49 32.70 397,870 +0.36(+1.12%)
Mar 17, 2011 32.68 32.71 32.34 32.34 303,184 +0.13(+0.40%)
Mar 16, 2011 32.39 32.78 32.12 32.21 888,527 -0.39(-1.20%)
Mar 15, 2011 32.46 32.83 32.42 32.60 432,764 -0.25(-0.75%)
Mar 14, 2011 32.62 33.05 32.54 32.85 222,574 -0.16(-0.48%)
Mar 11, 2011 32.73 33.17 32.59 33.01 739,197 +0.04(+0.11%)
Mar 10, 2011 33.34 33.34 32.79 32.97 289,990 -0.73(-2.17%)
Mar 09, 2011 33.72 33.88 33.55 33.70 204,344 -0.05(-0.14%)
Mar 08, 2011 33.30 33.89 33.05 33.75 317,252 +0.47(+1.42%)
Mar 07, 2011 33.83 33.89 33.01 33.28 733,008 -0.48(-1.41%)
Mar 04, 2011 33.77 33.78 33.40 33.75 344,689 +0.01(+0.03%)
Mar 03, 2011 33.26 33.82 33.26 33.75 366,721 +0.77(+2.35%)
Mar 02, 2011 32.75 33.13 32.71 32.97 359,628 +0.09(+0.27%)
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.