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 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%)
May 01, 2009 19.26 19.55 19.21 19.40 1,147,570 +0.09(+0.47%)
Apr 30, 2009 19.69 19.93 19.31 19.31 1,271,774 -0.01(-0.07%)
Apr 29, 2009 18.98 19.59 18.87 19.32 1,150,770 +0.59(+3.16%)
Apr 28, 2009 18.52 19.07 18.47 18.73 1,981,929 +0.01(+0.07%)
Apr 27, 2009 18.56 18.94 18.41 18.72 524,230 -0.13(-0.67%)
Apr 24, 2009 18.68 19.07 18.52 18.85 1,502,144 +0.34(+1.81%)
Apr 23, 2009 18.69 18.72 18.23 18.51 1,587,824 -0.13(-0.72%)
Apr 22, 2009 18.19 19.09 18.17 18.65 2,544,013 +0.14(+0.75%)
Apr 21, 2009 17.90 18.55 17.86 18.51 2,194,454 +0.52(+2.88%)
Apr 20, 2009 18.48 18.49 17.97 17.99 1,255,137 -0.83(-4.41%)
Apr 17, 2009 18.68 18.94 18.48 18.82 1,426,659 +0.27(+1.45%)
Apr 16, 2009 18.19 18.66 17.98 18.55 1,443,349 +0.55(+3.05%)
Apr 15, 2009 17.73 18.06 17.69 18.00 1,432,838 +0.14(+0.78%)
Apr 14, 2009 17.97 18.20 17.78 17.86 1,636,365 -0.45(-2.47%)
Apr 13, 2009 18.16 18.38 17.87 18.32 1,115,723 +0.04(+0.24%)
Apr 09, 2009 17.80 18.29 17.71 18.27 773,527 +0.96(+5.55%)
Apr 08, 2009 17.09 17.34 16.95 17.31 765,321 +0.32(+1.89%)
Apr 07, 2009 17.37 17.44 16.97 16.99 786,505 -0.65(-3.70%)
Apr 06, 2009 17.65 17.72 17.32 17.64 767,509 -0.23(-1.29%)
Apr 03, 2009 17.59 17.89 17.47 17.87 3,038,842 +0.23(+1.33%)
Apr 02, 2009 17.36 17.93 17.25 17.64 384,947 +0.79(+4.70%)
Apr 01, 2009 16.34 16.86 16.24 16.85 330,694 +0.33(+1.98%)
Mar 31, 2009 16.58 17.02 16.42 16.52 409,036 +0.09(+0.53%)
Mar 30, 2009 16.51 16.81 16.06 16.43 597,380 -0.93(-5.36%)
Mar 26, 2009 16.95 17.38 16.81 17.36 877,165 +0.69(+4.12%)
Mar 25, 2009 16.46 16.93 16.03 16.68 710,808 +0.33(+2.02%)
Mar 24, 2009 16.63 16.76 16.28 16.34 1,240,272 -0.42(-2.49%)
Mar 23, 2009 16.26 16.78 16.22 16.76 738,053 +1.10(+7.03%)
Mar 20, 2009 16.25 16.34 15.57 15.66 761,896 -0.44(-2.73%)
Mar 19, 2009 16.53 16.58 16.07 16.10 776,423 -0.18(-1.10%)
Mar 18, 2009 15.72 16.43 15.64 16.28 525,940 +0.47(+2.94%)
Mar 17, 2009 15.24 15.81 15.17 15.81 608,238 +0.56(+3.68%)
Mar 16, 2009 15.68 15.75 15.22 15.25 681,747 -0.23(-1.49%)
Mar 13, 2009 15.44 15.55 15.23 15.48 0 +0.21(+1.40%)
Mar 12, 2009 14.50 15.35 14.27 15.27 491,684 +0.73(+5.03%)
Mar 11, 2009 14.61 14.87 14.41 14.54 1,149,303 +0.12(+0.81%)
Mar 10, 2009 13.95 14.49 13.92 14.42 951,876 +0.74(+5.44%)
Mar 09, 2009 13.76 14.17 13.63 13.68 1,319,203 -0.28(-2.03%)
Mar 06, 2009 14.14 14.28 13.68 13.96 0 -0.09(-0.62%)
Mar 05, 2009 14.29 14.50 14.03 14.05 767,631 -0.62(-4.24%)
Mar 04, 2009 14.79 14.91 14.40 14.67 609,119 +0.10(+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.