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 (%)
Jul 31, 2009 21.92 22.27 21.91 21.97 900,742 +0.00(+0.00%)
Jul 30, 2009 21.94 22.25 21.88 21.97 495,201 +0.26(+1.18%)
Jul 29, 2009 21.67 21.80 21.60 21.71 637,474 -0.07(-0.34%)
Jul 28, 2009 21.71 21.88 21.52 21.79 735,490 +0.01(+0.04%)
Jul 27, 2009 21.70 21.87 21.56 21.78 666,870 -0.03(-0.14%)
Jul 24, 2009 21.57 21.81 21.46 21.81 2,618 +0.13(+0.60%)
Jul 23, 2009 21.08 21.79 21.06 21.68 838,119 +0.59(+2.78%)
Jul 22, 2009 20.87 21.23 20.83 21.09 1,103,470 +0.11(+0.52%)
Jul 21, 2009 21.16 21.19 20.71 20.98 788,314 -0.02(-0.10%)
Jul 20, 2009 20.91 21.04 20.77 21.00 1,358,343 +0.25(+1.22%)
Jul 17, 2009 20.87 20.87 20.63 20.75 934,853 -0.05(-0.23%)
Jul 16, 2009 20.43 20.87 20.39 20.80 586,583 +0.31(+1.51%)
Jul 15, 2009 20.16 20.56 20.08 20.49 521,973 +0.63(+3.18%)
Jul 14, 2009 19.73 19.90 19.60 19.86 513,675 +0.17(+0.88%)
Jul 13, 2009 19.26 19.72 19.26 19.69 649,751 +0.40(+2.05%)
Jul 10, 2009 19.11 19.37 18.93 19.29 557,279 +0.07(+0.38%)
Jul 09, 2009 19.26 19.39 19.12 19.22 770,575 +0.04(+0.19%)
Jul 08, 2009 19.40 19.44 18.91 19.18 605,981 -0.13(-0.70%)
Jul 07, 2009 19.58 19.66 19.29 19.32 432,475 -0.34(-1.73%)
Jul 06, 2009 19.66 19.76 19.35 19.66 749,803 -0.20(-1.03%)
Jul 02, 2009 20.20 20.21 19.79 19.86 531,204 -0.69(-3.37%)
Jul 01, 2009 20.31 20.67 20.31 20.55 6,674,200 +0.38(+1.90%)
Jun 30, 2009 20.22 20.35 20.03 20.17 534,077 +0.00(+0.00%)
Jun 29, 2009 20.21 20.33 19.90 20.17 350,806 +0.04(+0.19%)
Jun 26, 2009 19.86 20.22 19.79 20.13 440,341 +0.18(+0.89%)
Jun 25, 2009 19.62 19.95 19.59 19.95 454,470 +0.55(+2.83%)
Jun 24, 2009 19.49 19.69 19.34 19.40 513,514 +0.14(+0.72%)
Jun 23, 2009 19.55 19.64 19.24 19.26 669,100 -0.24(-1.25%)
Jun 22, 2009 20.11 20.11 19.51 19.51 389,834 -0.77(-3.78%)
Jun 19, 2009 20.39 20.43 20.14 20.27 562,837 +0.17(+0.82%)
Jun 18, 2009 19.99 20.22 19.79 20.11 346,340 +0.09(+0.46%)
Jun 17, 2009 19.84 20.20 19.67 20.02 454,061 +0.13(+0.68%)
Jun 16, 2009 20.32 20.38 19.79 19.88 743,209 -0.36(-1.78%)
Jun 15, 2009 20.47 20.47 19.97 20.24 439,054 -0.44(-2.10%)
Jun 12, 2009 20.58 20.72 20.43 20.68 508,397 -0.07(-0.34%)
Jun 11, 2009 20.83 21.04 20.74 20.75 627,677 -0.03(-0.15%)
Jun 10, 2009 21.08 21.13 20.43 20.78 471,696 -0.12(-0.56%)
Jun 09, 2009 20.88 21.04 20.75 20.90 799,462 +0.12(+0.59%)
Jun 08, 2009 20.67 20.99 20.50 20.77 823,057 -0.16(-0.77%)
Jun 05, 2009 21.20 21.20 20.78 20.93 640,216 -0.08(-0.39%)
Jun 04, 2009 20.84 21.02 20.55 21.02 1,082,665 +0.32(+1.56%)
Jun 03, 2009 20.77 20.77 20.44 20.70 600,653 -0.20(-0.96%)
Jun 02, 2009 20.51 20.98 20.45 20.90 798,505 +0.28(+1.37%)
Jun 01, 2009 20.31 20.69 20.18 20.61 603,060 +0.86(+4.34%)
May 29, 2009 19.54 19.82 19.44 19.76 462,340 +0.33(+1.68%)
May 28, 2009 19.61 19.69 19.03 19.43 559,331 +0.03(+0.13%)
May 27, 2009 19.63 19.87 19.39 19.40 721,280 -0.33(-1.70%)
May 26, 2009 18.77 19.81 18.71 19.74 439,543 +0.84(+4.42%)
May 22, 2009 19.25 19.25 18.89 18.90 482,448 -0.20(-1.05%)
May 21, 2009 19.22 19.32 18.80 19.10 535,217 -0.32(-1.66%)
May 20, 2009 19.76 20.09 19.40 19.43 700,230 -0.13(-0.69%)
May 19, 2009 19.53 19.79 19.34 19.56 744,730 +0.00(+0.02%)
May 18, 2009 19.16 19.60 19.09 19.56 669,422 +0.64(+3.38%)
May 15, 2009 18.89 19.18 18.79 18.92 1,079,298 +0.00(+0.02%)
May 14, 2009 18.80 19.26 18.64 18.91 932,607 +0.20(+1.05%)
May 13, 2009 19.26 19.30 18.68 18.72 1,551,713 -0.89(-4.53%)
May 12, 2009 20.14 20.14 19.25 19.60 837,349 -0.32(-1.62%)
May 11, 2009 19.88 20.05 19.73 19.93 1,370,165 -0.30(-1.46%)
May 08, 2009 20.03 20.28 19.74 20.22 922,767 +0.50(+2.54%)
May 07, 2009 20.41 20.45 19.55 19.72 958,521 -0.33(-1.63%)
May 06, 2009 20.22 20.28 19.68 20.05 1,513,283 +0.09(+0.46%)
May 05, 2009 19.96 20.02 19.68 19.96 764,680 -0.07(-0.33%)
May 04, 2009 19.82 20.04 19.77 20.02 1,225,630 +0.62(+3.18%)
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.