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 (%)
Apr 28, 2006 27.93 28.26 27.93 28.16 254,682 +0.20(+0.71%)
Apr 27, 2006 27.96 28.25 27.78 27.96 752,095 -0.21(-0.74%)
Apr 26, 2006 28.10 28.45 28.10 28.17 430,294 +0.08(+0.29%)
Apr 25, 2006 28.27 28.27 27.97 28.09 342,948 -0.17(-0.59%)
Apr 24, 2006 28.40 28.40 28.17 28.25 495,573 -0.18(-0.63%)
Apr 21, 2006 28.62 28.62 28.30 28.43 491,896 -0.12(-0.43%)
Apr 20, 2006 28.60 28.60 28.22 28.56 288,241 +0.04(+0.13%)
Apr 19, 2006 28.41 28.60 28.34 28.52 303,872 +0.21(+0.74%)
Apr 18, 2006 27.76 28.35 27.76 28.31 342,948 +0.62(+2.24%)
Apr 17, 2006 27.65 27.77 27.51 27.69 429,374 +0.03(+0.12%)
Apr 13, 2006 27.57 27.75 27.36 27.66 452,360 +0.09(+0.33%)
Apr 12, 2006 27.42 27.63 27.42 27.57 368,692 +0.14(+0.51%)
Apr 11, 2006 27.88 27.88 27.35 27.43 457,417 -0.34(-1.24%)
Apr 10, 2006 27.83 27.97 27.67 27.77 223,421 -0.05(-0.18%)
Apr 07, 2006 28.26 28.37 27.76 27.82 924,029 -0.36(-1.28%)
Apr 06, 2006 28.19 28.21 28.01 28.18 153,545 -0.03(-0.12%)
Apr 05, 2006 28.19 28.24 27.98 28.22 238,592 +0.10(+0.37%)
Apr 04, 2006 27.95 28.16 27.84 28.11 308,009 +0.17(+0.60%)
Apr 03, 2006 28.22 28.34 27.91 27.94 562,692 -0.23(-0.83%)
Mar 31, 2006 28.12 28.18 27.96 28.18 534,189 +0.18(+0.65%)
Mar 30, 2006 28.13 28.23 27.92 28.00 224,801 -0.11(-0.38%)
Mar 29, 2006 27.76 28.11 27.73 28.10 242,270 +0.37(+1.34%)
Mar 28, 2006 27.80 27.97 27.68 27.73 197,218 -0.08(-0.27%)
Mar 27, 2006 27.79 27.81 27.65 27.81 218,365 +0.01(+0.04%)
Mar 24, 2006 27.70 27.82 27.65 27.80 136,075 +0.10(+0.36%)
Mar 23, 2006 27.56 27.70 27.49 27.70 173,772 +0.15(+0.53%)
Mar 22, 2006 27.25 27.62 27.23 27.55 237,673 +0.25(+0.93%)
Mar 21, 2006 27.43 27.68 27.26 27.30 441,787 -0.08(-0.31%)
Mar 20, 2006 27.38 27.50 27.32 27.38 333,753 -0.04(-0.13%)
Mar 17, 2006 27.43 27.46 27.31 27.42 202,275 +0.03(+0.11%)
Mar 16, 2006 27.37 27.56 27.31 27.39 199,976 +0.14(+0.51%)
Mar 15, 2006 27.08 27.25 27.00 27.25 289,621 +0.21(+0.77%)
Mar 14, 2006 26.71 27.08 26.68 27.04 285,483 +0.21(+0.78%)
Mar 13, 2006 26.93 26.95 26.73 26.83 154,464 +0.12(+0.45%)
Mar 10, 2006 26.39 26.71 26.29 26.71 509,825 +0.37(+1.42%)
Mar 09, 2006 26.57 26.67 26.34 26.34 270,772 -0.18(-0.68%)
Mar 08, 2006 26.38 26.59 26.21 26.52 391,218 +0.07(+0.28%)
Mar 07, 2006 26.69 26.69 26.36 26.44 394,436 -0.37(-1.39%)
Mar 06, 2006 27.12 27.12 26.73 26.81 247,786 -0.32(-1.17%)
Mar 03, 2006 27.09 27.38 27.07 27.13 813,237 -0.11(-0.40%)
Mar 02, 2006 27.15 27.35 27.08 27.24 292,839 +0.03(+0.10%)
Mar 01, 2006 26.90 27.23 26.87 27.21 334,673 +0.38(+1.43%)
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%)
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.