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 29, 2009 44.91 45.56 44.69 45.41 201,142 +0.75(+1.68%)
May 28, 2009 45.08 45.25 43.74 44.66 243,338 +0.06(+0.13%)
May 27, 2009 45.13 45.68 44.57 44.60 313,794 -0.77(-1.70%)
May 26, 2009 43.14 45.54 43.01 45.37 191,224 +1.92(+4.42%)
May 22, 2009 44.24 44.25 43.41 43.45 209,890 -0.46(-1.05%)
May 21, 2009 44.17 44.42 43.22 43.91 232,847 -0.74(-1.66%)
May 20, 2009 45.42 46.19 44.59 44.65 304,636 -0.31(-0.69%)
May 19, 2009 44.88 45.49 44.45 44.96 323,996 +0.01(+0.02%)
May 18, 2009 44.05 45.05 43.89 44.95 291,233 +1.47(+3.38%)
May 15, 2009 43.41 44.09 43.19 43.48 469,550 +0.01(+0.02%)
May 14, 2009 43.22 44.28 42.85 43.47 405,732 +0.45(+1.05%)
May 13, 2009 44.27 44.36 42.93 43.02 675,075 -2.04(-4.53%)
May 12, 2009 46.29 46.29 44.25 45.06 364,290 -0.74(-1.62%)
May 11, 2009 45.70 46.08 45.36 45.80 596,092 -0.68(-1.46%)
May 08, 2009 46.04 46.62 45.38 46.48 401,451 +1.15(+2.54%)
May 07, 2009 46.92 47.01 44.93 45.33 417,006 -0.75(-1.63%)
May 06, 2009 46.47 46.62 45.23 46.08 658,356 +0.21(+0.46%)
May 05, 2009 45.87 46.02 45.24 45.87 332,675 -0.15(-0.33%)
May 04, 2009 45.56 46.07 45.44 46.02 533,212 +1.42(+3.18%)
May 01, 2009 44.28 44.95 44.15 44.60 499,252 +0.21(+0.47%)
Apr 30, 2009 45.25 45.81 44.39 44.39 553,287 -0.03(-0.07%)
Apr 29, 2009 43.63 45.02 43.38 44.42 500,644 +1.36(+3.16%)
Apr 28, 2009 42.56 43.83 42.46 43.06 862,241 +0.03(+0.07%)
Apr 27, 2009 42.67 43.54 42.32 43.03 228,067 -0.29(-0.67%)
Apr 24, 2009 42.94 43.84 42.58 43.32 653,510 +0.77(+1.81%)
Apr 23, 2009 42.95 43.02 41.90 42.55 690,785 -0.31(-0.72%)
Apr 22, 2009 41.80 43.88 41.76 42.86 1,106,776 +0.32(+0.75%)
Apr 21, 2009 41.15 42.63 41.05 42.54 954,700 +1.19(+2.88%)
Apr 20, 2009 42.47 42.50 41.30 41.35 546,049 -1.91(-4.42%)
Apr 17, 2009 42.94 43.54 42.47 43.26 620,670 +0.62(+1.45%)
Apr 16, 2009 41.82 42.88 41.33 42.64 627,931 +1.26(+3.04%)
Apr 15, 2009 40.76 41.50 40.66 41.38 623,358 +0.32(+0.78%)
Apr 14, 2009 41.31 41.84 40.88 41.06 711,903 -1.04(-2.47%)
Apr 13, 2009 41.74 42.24 41.08 42.10 485,397 +0.10(+0.24%)
Apr 09, 2009 40.91 42.03 40.71 42.00 336,524 +2.21(+5.55%)
Apr 08, 2009 39.28 39.85 38.95 39.79 332,954 +0.74(+1.90%)
Apr 07, 2009 39.92 40.08 39.00 39.05 342,170 -1.50(-3.70%)
Apr 06, 2009 40.58 40.73 39.80 40.55 333,906 -0.53(-1.29%)
Apr 03, 2009 40.44 41.13 40.15 41.08 1,322,052 +0.54(+1.33%)
Apr 02, 2009 39.90 41.22 39.66 40.54 167,472 +1.82(+4.70%)
Apr 01, 2009 37.55 38.76 37.32 38.72 143,869 +0.75(+1.98%)
Mar 31, 2009 38.11 39.13 37.75 37.97 177,952 +0.20(+0.53%)
Mar 30, 2009 37.96 38.63 36.91 37.77 259,891 -2.14(-5.36%)
Mar 26, 2009 38.97 39.95 38.64 39.91 381,612 +1.58(+4.12%)
Mar 25, 2009 37.83 38.91 36.84 38.33 309,238 +0.76(+2.02%)
Mar 24, 2009 38.22 38.51 37.41 37.57 539,582 -0.96(-2.49%)
Mar 23, 2009 37.39 38.58 37.29 38.53 321,091 +2.53(+7.03%)
Mar 20, 2009 37.36 37.56 35.80 36.00 331,464 -1.01(-2.73%)
Mar 19, 2009 38.00 38.10 36.94 37.01 337,784 -0.41(-1.10%)
Mar 18, 2009 36.14 37.77 35.95 37.42 228,811 +1.07(+2.94%)
Mar 17, 2009 35.04 36.35 34.86 36.35 264,615 +1.29(+3.68%)
Mar 16, 2009 36.05 36.21 34.98 35.06 296,595 -0.53(-1.49%)
Mar 13, 2009 35.49 35.74 35.00 35.59 0 +0.49(+1.40%)
Mar 12, 2009 33.32 35.29 32.81 35.10 213,908 +1.68(+5.03%)
Mar 11, 2009 33.59 34.19 33.13 33.42 500,006 +0.27(+0.81%)
Mar 10, 2009 32.07 33.30 32.00 33.15 414,115 +1.71(+5.44%)
Mar 09, 2009 31.63 32.56 31.33 31.44 573,921 -0.65(-2.03%)
Mar 06, 2009 32.50 32.83 31.44 32.09 0 -0.20(-0.62%)
Mar 05, 2009 32.84 33.34 32.25 32.29 333,959 -1.43(-4.24%)
Mar 04, 2009 34.00 34.28 33.10 33.72 264,998 +0.24(+0.72%)
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.