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 (%)
Nov 30, 2005 25.60 25.71 25.50 25.55 1,091,825 +0.05(+0.20%)
Nov 29, 2005 25.43 25.63 25.39 25.49 303,412 +0.10(+0.40%)
Nov 28, 2005 25.86 25.86 25.35 25.39 521,777 -0.44(-1.72%)
Nov 25, 2005 25.81 25.88 25.73 25.84 298,815 +0.03(+0.13%)
Nov 23, 2005 25.78 25.95 25.76 25.80 780,138 +0.01(+0.04%)
Nov 22, 2005 25.60 25.84 25.56 25.79 1,369,493 +0.20(+0.76%)
Nov 21, 2005 25.32 25.61 25.23 25.60 370,990 +0.30(+1.18%)
Nov 18, 2005 25.23 25.38 25.14 25.30 369,611 +0.12(+0.47%)
Nov 17, 2005 24.79 25.18 24.79 25.18 229,398 +0.48(+1.93%)
Nov 16, 2005 24.71 24.78 24.51 24.70 564,531 +0.01(+0.05%)
Nov 15, 2005 24.91 25.02 24.64 24.69 201,355 -0.24(-0.97%)
Nov 14, 2005 25.02 25.03 24.84 24.93 440,867 -0.03(-0.12%)
Nov 11, 2005 24.86 25.04 24.84 24.96 366,393 +0.09(+0.37%)
Nov 10, 2005 24.80 24.93 24.43 24.87 389,379 +0.06(+0.23%)
Nov 09, 2005 24.78 24.98 24.61 24.82 189,402 +0.04(+0.18%)
Nov 08, 2005 24.74 24.81 24.58 24.77 877,597 -0.08(-0.33%)
Nov 07, 2005 24.94 24.99 24.73 24.85 338,350 +0.02(+0.06%)
Nov 04, 2005 24.98 24.98 24.65 24.84 401,332 -0.09(-0.38%)
Nov 03, 2005 25.02 25.17 24.87 24.93 502,469 +0.06(+0.24%)
Nov 02, 2005 24.33 24.87 24.33 24.87 253,303 +0.53(+2.17%)
Nov 01, 2005 24.30 24.42 24.17 24.35 3,049,296 +0.07(+0.28%)
Oct 31, 2005 24.16 24.48 24.16 24.28 781,057 +0.33(+1.38%)
Oct 28, 2005 23.70 23.96 23.45 23.95 522,237 +0.40(+1.71%)
Oct 27, 2005 24.08 24.08 23.47 23.55 310,308 -0.54(-2.26%)
Oct 26, 2005 24.20 24.54 24.08 24.09 393,976 -0.27(-1.12%)
Oct 25, 2005 24.36 24.47 24.10 24.36 250,545 +0.02(+0.08%)
Oct 24, 2005 24.03 24.36 23.96 24.34 465,232 +0.46(+1.93%)
Oct 21, 2005 23.76 24.02 23.76 23.88 445,464 +0.21(+0.87%)
Oct 20, 2005 24.12 24.18 23.53 23.67 547,521 -0.43(-1.80%)
Oct 19, 2005 23.65 24.11 23.38 24.11 798,986 +0.41(+1.74%)
Oct 18, 2005 24.05 24.05 23.67 23.69 342,028 -0.35(-1.47%)
Oct 17, 2005 23.92 24.10 23.81 24.05 1,020,569 +0.18(+0.75%)
Oct 14, 2005 23.71 23.93 23.47 23.87 501,550 +0.39(+1.65%)
Oct 13, 2005 23.46 23.58 23.14 23.48 691,412 -0.04(-0.18%)
Oct 12, 2005 23.81 23.88 23.33 23.52 892,768 -0.36(-1.50%)
Oct 11, 2005 24.14 24.27 23.88 23.88 293,758 -0.19(-0.79%)
Oct 10, 2005 24.42 24.42 24.03 24.07 316,744 -0.30(-1.23%)
Oct 07, 2005 24.36 24.45 24.20 24.37 1,164,920 +0.22(+0.89%)
Oct 06, 2005 24.40 24.49 23.93 24.16 599,929 -0.27(-1.11%)
Oct 05, 2005 25.04 25.09 24.43 24.43 407,768 -0.62(-2.47%)
Oct 04, 2005 25.45 25.50 25.05 25.05 216,985 -0.39(-1.52%)
Oct 03, 2005 25.36 25.54 25.34 25.43 315,824 +0.16(+0.63%)
Sep 30, 2005 25.24 25.32 25.13 25.27 166,876 +0.03(+0.14%)
Sep 29, 2005 24.95 25.24 24.82 25.24 1,545,565 +0.31(+1.25%)
Sep 28, 2005 25.02 25.05 24.83 24.93 412,365 -0.06(-0.24%)
Sep 27, 2005 24.98 25.09 24.81 24.99 262,497 +0.01(+0.05%)
Sep 26, 2005 24.93 25.04 24.78 24.97 405,929 +0.20(+0.82%)
Sep 23, 2005 24.77 24.82 24.42 24.77 148,028 +0.24(+0.97%)
Sep 22, 2005 24.49 24.60 24.31 24.53 334,673 +0.04(+0.18%)
Sep 21, 2005 24.74 24.77 24.49 24.49 599,469 -0.32(-1.30%)
Sep 20, 2005 25.19 25.24 24.78 24.81 690,033 -0.38(-1.49%)
Sep 19, 2005 25.22 25.27 25.09 25.19 195,379 -0.07(-0.29%)
Sep 16, 2005 25.12 25.26 25.09 25.26 92,402 +0.24(+0.97%)
Sep 15, 2005 25.06 25.11 24.92 25.02 120,905 +0.03(+0.12%)
Sep 14, 2005 25.25 25.25 24.98 24.99 121,365 -0.22(-0.86%)
Sep 13, 2005 25.30 25.37 25.19 25.21 388,000 -0.20(-0.80%)
Sep 12, 2005 25.36 25.50 25.30 25.41 296,516 +0.06(+0.23%)
Sep 09, 2005 25.23 25.37 25.15 25.35 133,317 +0.20(+0.80%)
Sep 08, 2005 25.21 25.22 25.03 25.15 593,033 -0.15(-0.58%)
Sep 07, 2005 25.18 25.30 25.09 25.30 209,170 +0.15(+0.59%)
Sep 06, 2005 24.89 25.18 24.89 25.15 301,113 +0.35(+1.43%)
Sep 02, 2005 25.06 25.06 24.72 24.80 204,113 -0.22(-0.88%)
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.