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 (%)
Sep 29, 2006 26.27 26.32 25.97 25.99 89,644 -0.23(-0.89%)
Sep 28, 2006 26.36 26.39 26.11 26.23 90,564 -0.04(-0.14%)
Sep 27, 2006 26.17 26.35 26.17 26.26 130,559 +0.03(+0.11%)
Sep 26, 2006 26.09 26.30 26.07 26.24 155,384 +0.12(+0.46%)
Sep 25, 2006 25.86 26.16 25.68 26.12 161,360 +0.32(+1.25%)
Sep 22, 2006 26.05 26.05 25.67 25.79 608,663 -0.31(-1.19%)
Sep 21, 2006 26.35 26.45 26.04 26.11 157,682 -0.21(-0.79%)
Sep 20, 2006 26.31 26.45 26.19 26.31 308,929 +0.22(+0.83%)
Sep 19, 2006 26.29 26.29 25.78 26.10 186,644 -0.15(-0.58%)
Sep 18, 2006 26.21 26.41 26.12 26.25 193,080 +0.06(+0.22%)
Sep 15, 2006 26.25 26.32 26.10 26.19 117,687 +0.08(+0.29%)
Sep 14, 2006 26.20 26.26 26.02 26.12 223,421 -0.14(-0.53%)
Sep 13, 2006 26.08 26.31 26.02 26.26 256,981 +0.20(+0.76%)
Sep 12, 2006 25.51 26.09 25.49 26.06 170,554 +0.61(+2.39%)
Sep 11, 2006 25.36 25.60 25.17 25.45 139,753 -0.03(-0.13%)
Sep 08, 2006 25.49 25.56 25.45 25.48 205,952 +0.03(+0.12%)
Sep 07, 2006 25.47 25.68 25.35 25.45 195,839 -0.12(-0.48%)
Sep 06, 2006 25.94 25.94 25.57 25.57 152,165 -0.51(-1.96%)
Sep 05, 2006 26.02 26.14 25.93 26.09 564,531 +0.13(+0.49%)
Sep 01, 2006 26.02 26.06 25.85 25.96 148,028 +0.10(+0.38%)
Aug 31, 2006 25.99 26.01 25.86 25.86 189,862 -0.06(-0.24%)
Aug 30, 2006 25.90 26.00 25.79 25.92 361,336 +0.05(+0.20%)
Aug 29, 2006 25.68 25.87 25.46 25.87 796,228 +0.25(+0.97%)
Aug 28, 2006 25.41 25.69 25.38 25.62 270,313 +0.21(+0.81%)
Aug 25, 2006 25.39 25.60 25.33 25.42 197,218 +0.02(+0.08%)
Aug 24, 2006 25.49 25.51 25.22 25.40 252,384 -0.05(-0.20%)
Aug 23, 2006 25.85 25.94 25.37 25.45 430,294 -0.35(-1.37%)
Aug 22, 2006 25.71 25.87 25.68 25.80 205,952 +0.05(+0.19%)
Aug 21, 2006 25.87 25.92 25.65 25.75 162,279 -0.25(-0.95%)
Aug 18, 2006 26.01 26.05 25.75 26.00 106,194 +0.01(+0.05%)
Aug 17, 2006 25.88 26.09 25.85 25.99 315,365 +0.05(+0.20%)
Aug 16, 2006 25.68 25.95 25.62 25.93 309,388 +0.37(+1.46%)
Aug 15, 2006 25.44 25.59 25.31 25.56 249,166 +0.52(+2.09%)
Aug 14, 2006 25.20 25.39 24.98 25.04 170,554 +0.03(+0.11%)
Aug 11, 2006 25.10 25.11 24.91 25.01 81,369 -0.20(-0.78%)
Aug 10, 2006 24.93 25.29 24.82 25.20 1,996,546 +0.15(+0.58%)
Aug 09, 2006 25.53 25.56 25.03 25.06 409,606 -0.24(-0.95%)
Aug 08, 2006 25.62 25.79 25.23 25.30 418,341 -0.20(-0.80%)
Aug 07, 2006 25.54 25.62 25.38 25.50 201,815 -0.19(-0.74%)
Aug 04, 2006 26.23 26.26 25.52 25.69 223,421 -0.17(-0.67%)
Aug 03, 2006 25.35 25.94 25.30 25.87 1,391,560 +0.28(+1.08%)
Aug 02, 2006 25.57 25.77 25.48 25.59 205,033 +0.18(+0.69%)
Aug 01, 2006 25.57 25.57 25.30 25.42 255,142 -0.30(-1.18%)
Jul 31, 2006 25.55 25.79 25.51 25.72 144,810 +0.15(+0.57%)
Jul 28, 2006 25.24 25.62 25.23 25.57 224,341 +0.45(+1.79%)
Jul 27, 2006 25.62 25.72 25.06 25.12 3,060,329 -0.35(-1.36%)
Jul 26, 2006 25.45 25.64 25.15 25.47 304,331 -0.05(-0.19%)
Jul 25, 2006 25.34 25.73 25.27 25.52 214,687 +0.15(+0.60%)
Jul 24, 2006 24.90 25.37 24.90 25.37 991,607 +0.70(+2.83%)
Jul 21, 2006 24.81 24.84 24.56 24.67 330,535 -0.41(-1.63%)
Jul 20, 2006 25.86 25.90 25.08 25.08 261,578 -0.68(-2.63%)
Jul 19, 2006 25.16 25.82 25.16 25.75 516,261 +0.60(+2.38%)
Jul 18, 2006 25.15 25.29 24.75 25.15 438,569 +0.08(+0.31%)
Jul 17, 2006 25.19 25.39 25.03 25.08 298,815 -0.19(-0.74%)
Jul 14, 2006 25.45 25.45 24.95 25.26 643,142 -0.23(-0.92%)
Jul 13, 2006 25.81 25.86 25.44 25.50 375,128 -0.47(-1.81%)
Jul 12, 2006 26.32 26.34 25.95 25.97 203,194 -0.46(-1.75%)
Jul 11, 2006 26.15 26.43 25.95 26.43 351,223 +0.22(+0.85%)
Jul 10, 2006 26.32 26.51 26.15 26.21 221,583 -0.06(-0.22%)
Jul 07, 2006 26.60 26.68 26.23 26.27 255,142 -0.40(-1.52%)
Jul 06, 2006 26.70 26.90 26.50 26.67 548,441 +0.09(+0.33%)
Jul 05, 2006 26.69 26.70 26.35 26.58 1,419,143 -0.31(-1.16%)
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.