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 (%)
Feb 28, 2006 27.15 27.11 26.80 26.83 184,805 -0.32(-1.18%)
Feb 27, 2006 27.08 27.26 27.08 27.15 203,194 +0.07(+0.27%)
Feb 24, 2006 26.91 27.11 26.85 27.08 195,379 +0.18(+0.66%)
Feb 23, 2006 26.89 27.07 26.78 26.90 548,900 -0.05(-0.19%)
Feb 22, 2006 26.89 27.01 26.71 26.95 419,260 +0.13(+0.49%)
Feb 21, 2006 26.93 26.99 26.68 26.82 222,502 -0.03(-0.13%)
Feb 17, 2006 26.93 26.93 26.79 26.85 137,914 +0.02(+0.06%)
Feb 16, 2006 26.79 26.90 26.69 26.84 443,625 +0.20(+0.73%)
Feb 15, 2006 26.45 26.68 26.39 26.64 271,232 +0.24(+0.91%)
Feb 14, 2006 26.18 26.51 26.01 26.40 228,478 +0.26(+0.98%)
Feb 13, 2006 26.35 26.38 26.05 26.15 178,369 -0.25(-0.95%)
Feb 10, 2006 26.34 26.44 26.07 26.40 165,957 -0.06(-0.22%)
Feb 09, 2006 26.66 26.79 26.41 26.46 255,142 -0.15(-0.58%)
Feb 08, 2006 26.60 26.67 26.38 26.61 504,308 +0.09(+0.35%)
Feb 07, 2006 26.88 26.98 26.50 26.52 259,739 -0.43(-1.58%)
Feb 06, 2006 26.92 26.96 26.72 26.94 171,933 +0.07(+0.25%)
Feb 03, 2006 26.90 27.04 26.72 26.88 547,062 -0.11(-0.40%)
Feb 02, 2006 27.21 27.25 26.77 26.98 317,204 -0.24(-0.87%)
Feb 01, 2006 27.20 27.34 27.14 27.22 182,966 +0.18(+0.67%)
Jan 31, 2006 27.05 27.27 26.96 27.04 268,933 -0.03(-0.10%)
Jan 30, 2006 27.00 27.18 27.00 27.06 378,805 +0.10(+0.35%)
Jan 27, 2006 26.88 27.15 26.81 26.97 317,204 +0.16(+0.61%)
Jan 26, 2006 26.54 26.86 26.44 26.81 200,895 +0.39(+1.49%)
Jan 25, 2006 26.51 26.58 26.26 26.41 533,730 -0.06(-0.24%)
Jan 24, 2006 26.17 26.51 26.17 26.48 371,450 +0.33(+1.26%)
Jan 23, 2006 26.30 26.30 26.04 26.15 538,787 -0.06(-0.24%)
Jan 20, 2006 26.57 26.58 26.17 26.21 240,431 -0.33(-1.24%)
Jan 19, 2006 26.17 26.56 26.17 26.54 247,786 +0.36(+1.37%)
Jan 18, 2006 26.05 26.23 25.95 26.18 291,919 -0.06(-0.22%)
Jan 17, 2006 26.28 26.31 26.11 26.24 598,090 -0.13(-0.49%)
Jan 13, 2006 26.42 26.48 26.33 26.37 145,270 +0.00(+0.00%)
Jan 12, 2006 26.49 26.58 26.34 26.37 264,336 -0.16(-0.61%)
Jan 11, 2006 26.61 26.63 26.36 26.53 290,080 -0.02(-0.06%)
Jan 10, 2006 26.26 26.58 26.25 26.54 261,118 +0.20(+0.76%)
Jan 09, 2006 26.12 26.46 26.12 26.34 758,991 +0.19(+0.73%)
Jan 06, 2006 26.00 26.15 25.84 26.15 300,194 +0.30(+1.18%)
Jan 05, 2006 25.81 25.89 25.73 25.85 685,896 +0.03(+0.10%)
Jan 04, 2006 25.71 25.89 25.65 25.82 213,767 +0.09(+0.34%)
Jan 03, 2006 25.47 25.76 25.07 25.74 545,682 +0.49(+1.93%)
Dec 30, 2005 25.25 25.40 25.24 25.25 570,967 -0.21(-0.84%)
Dec 29, 2005 25.56 25.70 25.46 25.46 238,132 -0.12(-0.45%)
Dec 28, 2005 25.50 25.66 25.33 25.58 381,104 +0.10(+0.38%)
Dec 27, 2005 25.93 25.93 25.43 25.48 177,910 -0.35(-1.36%)
Dec 23, 2005 25.84 25.86 25.75 25.83 117,687 -0.00(-0.01%)
Dec 22, 2005 25.82 25.87 25.70 25.83 157,222 +0.10(+0.38%)
Dec 21, 2005 25.58 25.77 25.55 25.73 696,469 +0.30(+1.19%)
Dec 20, 2005 25.42 25.62 25.33 25.43 307,550 +0.02(+0.06%)
Dec 19, 2005 25.68 25.68 25.37 25.42 729,109 -0.31(-1.19%)
Dec 16, 2005 25.98 25.98 25.70 25.72 169,175 -0.10(-0.38%)
Dec 15, 2005 26.17 26.17 25.78 25.82 593,493 -0.35(-1.33%)
Dec 14, 2005 26.11 26.28 26.01 26.17 394,436 +0.07(+0.27%)
Dec 13, 2005 26.04 26.18 25.93 26.10 306,170 +0.09(+0.34%)
Dec 12, 2005 26.05 26.12 25.89 26.01 146,649 +0.07(+0.25%)
Dec 09, 2005 25.89 25.99 25.74 25.94 505,227 +0.05(+0.21%)
Dec 08, 2005 25.85 26.04 25.69 25.89 320,881 +0.06(+0.24%)
Dec 07, 2005 26.02 26.04 25.72 25.83 440,407 -0.17(-0.66%)
Dec 06, 2005 26.07 26.22 25.99 26.00 259,739 +0.02(+0.08%)
Dec 05, 2005 26.06 26.06 25.84 25.98 331,455 -0.08(-0.30%)
Dec 02, 2005 25.92 26.09 25.86 26.06 508,445 +0.09(+0.36%)
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.