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 31, 2012 34.40 34.52 33.98 34.37 140,149 -0.05(-0.15%)
May 30, 2012 34.67 34.69 34.38 34.42 499,290 -0.57(-1.63%)
May 29, 2012 34.89 35.12 34.63 34.99 126,368 +0.41(+1.18%)
May 25, 2012 34.55 34.68 34.43 34.58 60,681 +0.05(+0.14%)
May 24, 2012 34.49 34.65 34.15 34.53 235,348 +0.01(+0.04%)
May 23, 2012 34.05 34.56 33.83 34.52 502,682 +0.12(+0.36%)
May 22, 2012 34.53 34.71 34.19 34.40 181,337 -0.10(-0.30%)
May 21, 2012 34.01 34.53 33.70 34.50 662,501 +0.60(+1.78%)
May 18, 2012 34.21 34.38 33.80 33.90 423,454 -0.27(-0.80%)
May 17, 2012 34.96 34.97 34.17 34.17 601,995 -0.76(-2.17%)
May 16, 2012 35.24 35.36 34.89 34.93 128,590 -0.20(-0.57%)
May 15, 2012 35.05 35.47 35.03 35.13 420,303 +0.04(+0.11%)
May 14, 2012 35.20 35.39 34.98 35.09 204,478 -0.45(-1.26%)
May 11, 2012 35.20 35.74 35.20 35.54 250,177 +0.00(+0.01%)
May 10, 2012 35.66 35.75 35.35 35.53 788,978 +0.10(+0.29%)
May 09, 2012 35.14 35.63 35.12 35.43 349,584 -0.16(-0.44%)
May 08, 2012 35.34 35.62 35.07 35.59 279,012 -0.03(-0.07%)
May 07, 2012 35.40 35.74 35.38 35.61 709,671 +0.02(+0.06%)
May 04, 2012 36.04 36.05 35.55 35.59 228,532 -0.59(-1.64%)
May 03, 2012 36.62 36.63 36.04 36.18 556,776 -0.49(-1.33%)
May 02, 2012 36.22 36.70 36.10 36.67 263,676 +0.23(+0.63%)
May 01, 2012 36.41 37.00 36.32 36.44 258,132 +0.13(+0.37%)
Apr 30, 2012 36.65 36.65 36.30 36.31 214,338 -0.35(-0.94%)
Apr 27, 2012 36.36 36.72 36.10 36.65 634,852 +0.35(+0.96%)
Apr 26, 2012 35.86 36.38 35.86 36.30 174,469 +0.41(+1.15%)
Apr 25, 2012 35.75 36.02 35.72 35.89 235,634 +0.58(+1.63%)
Apr 24, 2012 35.18 35.50 35.12 35.31 177,557 +0.15(+0.43%)
Apr 23, 2012 35.20 35.31 34.81 35.16 346,598 -0.50(-1.39%)
Apr 20, 2012 35.76 36.00 35.58 35.66 188,900 +0.09(+0.26%)
Apr 19, 2012 35.82 36.10 35.36 35.57 334,313 -0.23(-0.64%)
Apr 18, 2012 35.80 35.90 35.59 35.80 300,716 -0.20(-0.54%)
Apr 17, 2012 35.78 36.27 35.66 35.99 173,856 +0.52(+1.46%)
Apr 16, 2012 35.61 35.68 35.18 35.47 401,486 +0.04(+0.11%)
Apr 13, 2012 35.66 35.70 35.39 35.43 173,030 -0.35(-0.99%)
Apr 12, 2012 35.35 35.89 35.32 35.79 334,031 +0.48(+1.36%)
Apr 11, 2012 35.14 35.32 35.10 35.31 317,885 +0.43(+1.22%)
Apr 10, 2012 35.53 35.57 34.82 34.88 421,920 -0.80(-2.25%)
Apr 09, 2012 35.60 35.82 35.50 35.69 290,957 -0.55(-1.52%)
Apr 05, 2012 36.15 36.33 36.12 36.24 286,990 -0.07(-0.18%)
Apr 04, 2012 36.49 36.50 36.10 36.30 490,543 -0.55(-1.48%)
Apr 03, 2012 36.94 37.10 36.70 36.85 384,949 -0.17(-0.46%)
Apr 02, 2012 36.50 37.04 36.39 37.02 2,798,670 +0.40(+1.09%)
Mar 30, 2012 36.89 36.89 36.49 36.62 147,923 -0.05(-0.15%)
Mar 29, 2012 36.58 36.74 36.30 36.67 257,252 -0.11(-0.30%)
Mar 28, 2012 36.95 37.04 36.50 36.78 213,260 -0.20(-0.53%)
Mar 27, 2012 37.27 37.29 36.97 36.98 227,325 -0.23(-0.63%)
Mar 26, 2012 36.83 37.24 36.80 37.21 312,370 +0.78(+2.13%)
Mar 23, 2012 36.13 36.48 35.88 36.44 449,753 +0.34(+0.93%)
Mar 22, 2012 36.04 36.18 35.91 36.10 164,516 -0.24(-0.67%)
Mar 21, 2012 36.41 36.55 36.23 36.34 194,351 +0.01(+0.04%)
Mar 20, 2012 36.41 36.45 36.16 36.33 226,378 -0.29(-0.78%)
Mar 19, 2012 36.28 36.86 36.24 36.62 152,443 +0.29(+0.79%)
Mar 16, 2012 36.52 36.53 36.30 36.33 150,876 -0.15(-0.42%)
Mar 15, 2012 36.20 36.51 36.09 36.49 190,868 +0.25(+0.70%)
Mar 14, 2012 36.52 36.58 36.09 36.23 178,203 -0.30(-0.82%)
Mar 13, 2012 36.13 36.53 36.01 36.53 571,226 +0.66(+1.84%)
Mar 12, 2012 35.95 36.02 35.72 35.88 474,764 +0.02(+0.05%)
Mar 09, 2012 35.44 36.05 35.41 35.86 274,115 +0.42(+1.20%)
Mar 08, 2012 35.18 35.49 34.99 35.43 189,011 +0.45(+1.28%)
Mar 07, 2012 34.82 35.03 34.73 34.99 349,233 +0.24(+0.70%)
Mar 06, 2012 34.97 35.07 34.65 34.74 367,327 -0.60(-1.70%)
Mar 05, 2012 35.15 35.38 34.98 35.35 806,513 +0.06(+0.18%)
Mar 02, 2012 35.77 35.86 35.11 35.28 340,045 -0.53(-1.48%)
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.