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 30, 2008 29.36 29.61 29.32 29.52 699,298 +0.13(+0.44%)
May 29, 2008 29.14 29.64 29.14 29.40 845,838 +0.23(+0.78%)
May 28, 2008 29.13 29.18 28.90 29.17 826,875 +0.17(+0.58%)
May 27, 2008 28.67 29.00 28.66 29.00 739,187 +0.36(+1.27%)
May 26, 2008 28.84 28.84 28.40 28.64 0 +0.00(+0.00%)
May 23, 2008 28.84 28.84 28.40 28.64 1,106,359 -0.26(-0.91%)
May 22, 2008 28.68 29.03 28.68 28.90 3,531,916 +0.18(+0.63%)
May 21, 2008 29.20 29.37 28.64 28.72 1,829,744 -0.43(-1.47%)
May 20, 2008 29.11 29.16 28.89 29.15 1,166,056 -0.04(-0.13%)
May 19, 2008 29.41 29.60 29.15 29.19 436,951 -0.12(-0.42%)
May 16, 2008 29.42 29.42 28.90 29.31 511,758 +0.06(+0.22%)
May 15, 2008 28.90 29.31 28.87 29.25 414,088 +0.27(+0.93%)
May 14, 2008 29.05 29.34 28.94 28.98 248,507 +0.01(+0.03%)
May 13, 2008 28.71 28.97 28.55 28.97 264,658 +0.29(+1.00%)
May 12, 2008 28.27 28.73 28.22 28.68 646,770 +0.37(+1.30%)
May 09, 2008 28.17 28.37 28.06 28.31 326,007 -0.05(-0.16%)
May 08, 2008 28.34 28.36 28.14 28.36 300,337 +0.09(+0.32%)
May 07, 2008 28.71 28.75 28.19 28.27 347,552 -0.35(-1.23%)
May 06, 2008 28.35 28.74 28.31 28.62 404,313 +0.16(+0.57%)
May 05, 2008 28.36 28.60 28.34 28.46 388,148 -0.06(-0.20%)
May 02, 2008 28.72 28.81 28.42 28.51 454,281 -0.05(-0.16%)
May 01, 2008 28.29 28.63 28.16 28.56 542,147 +0.28(+0.98%)
Apr 30, 2008 28.42 28.68 28.10 28.28 763,458 -0.07(-0.23%)
Apr 29, 2008 28.48 28.48 28.14 28.35 645,050 -0.18(-0.62%)
Apr 28, 2008 28.36 28.66 28.28 28.52 503,515 +0.13(+0.47%)
Apr 25, 2008 28.13 28.46 27.90 28.39 278,956 +0.37(+1.32%)
Apr 24, 2008 27.58 28.17 27.33 28.02 673,357 +0.42(+1.52%)
Apr 23, 2008 27.62 27.76 27.39 27.60 593,941 +0.08(+0.29%)
Apr 22, 2008 27.78 27.80 27.26 27.52 755,898 -0.43(-1.54%)
Apr 21, 2008 27.99 28.03 27.81 27.95 202,072 -0.07(-0.23%)
Apr 18, 2008 28.22 28.22 27.83 28.02 484,625 +0.47(+1.70%)
Apr 17, 2008 27.59 27.62 27.36 27.55 1,072,460 -0.19(-0.67%)
Apr 16, 2008 27.28 27.75 27.27 27.73 676,830 +0.71(+2.64%)
Apr 15, 2008 27.02 27.03 26.76 27.02 806,980 +0.11(+0.42%)
Apr 14, 2008 26.85 27.17 26.82 26.91 400,456 -0.05(-0.18%)
Apr 11, 2008 27.18 27.34 26.86 26.96 749,059 -0.64(-2.33%)
Apr 10, 2008 27.32 27.71 27.24 27.60 462,840 +0.22(+0.82%)
Apr 09, 2008 27.82 27.92 27.26 27.37 697,784 -0.35(-1.27%)
Apr 08, 2008 27.60 27.79 27.56 27.73 469,721 -0.00(-0.01%)
Apr 07, 2008 28.09 28.11 27.69 27.73 590,271 -0.12(-0.42%)
Apr 04, 2008 27.81 28.05 27.63 27.85 716,536 +0.05(+0.19%)
Apr 03, 2008 27.48 27.88 27.46 27.80 427,061 +0.07(+0.26%)
Apr 02, 2008 27.61 27.93 27.55 27.72 598,794 +0.15(+0.55%)
Apr 01, 2008 27.18 27.61 27.07 27.57 1,072,350 +0.62(+2.29%)
Mar 31, 2008 26.63 27.00 26.57 26.95 688,527 +0.30(+1.11%)
Mar 28, 2008 26.94 27.13 26.64 26.66 1,845,400 -0.33(-1.24%)
Mar 27, 2008 27.56 27.56 26.95 26.99 1,138,221 -0.37(-1.36%)
Mar 26, 2008 27.32 27.44 27.14 27.36 1,581,273 -0.07(-0.25%)
Mar 25, 2008 27.13 27.47 27.09 27.43 1,332,559 +0.13(+0.49%)
Mar 24, 2008 26.48 27.45 26.46 27.30 1,720,080 +0.80(+3.04%)
Mar 21, 2008 25.82 26.50 25.82 26.49 1,328,431 +0.00(+0.00%)
Mar 20, 2008 25.82 26.50 25.82 26.49 1,328,431 +0.58(+2.25%)
Mar 19, 2008 26.81 26.95 25.91 25.91 653,665 -0.70(-2.64%)
Mar 18, 2008 26.06 26.64 25.85 26.61 1,588,980 +1.10(+4.30%)
Mar 17, 2008 25.30 25.91 25.05 25.52 1,378,518 -0.54(-2.07%)
Mar 14, 2008 26.70 27.12 25.81 26.06 2,321,544 -0.61(-2.29%)
Mar 13, 2008 25.88 26.69 25.71 26.67 2,261,452 +0.47(+1.79%)
Mar 12, 2008 26.28 26.59 26.03 26.20 555,042 -0.15(-0.56%)
Mar 11, 2008 26.09 26.49 25.76 26.35 1,478,430 +0.71(+2.75%)
Mar 10, 2008 26.15 26.16 25.51 25.64 2,920,223 -0.51(-1.97%)
Mar 07, 2008 25.96 26.51 25.86 26.16 3,559,384 -0.12(-0.47%)
Mar 06, 2008 26.75 26.96 26.28 26.28 2,607,322 -0.70(-2.58%)
Mar 05, 2008 26.91 27.15 26.72 26.98 2,159,160 +0.15(+0.57%)
Mar 04, 2008 26.60 26.94 26.44 26.82 1,367,490 -0.13(-0.49%)
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.