ISHARES S&P SMALLCAP 600 GROWT $98.87

down -0.44


19/6/2013 12:19 PM  |  NYSEARCA : IJT  |  Industries :
Type:

IJT historical data

Date Open High Low Close Volume
6/18/2013 98.36 99.52 98.31 99.31 1022
6/17/2013 98.20 98.39 97.56 98.14 930
6/14/2013 98.09 98.25 97.12 97.42 3069
6/13/2013 96.57 98.42 96.20 98.26 514
6/12/2013 97.98 97.99 96.43 96.60 723
6/11/2013 97.54 98.11 96.70 97.39 769
6/10/2013 98.03 98.23 97.37 98.15 929
6/7/2013 97.41 97.92 96.81 97.67 580
6/6/2013 95.73 96.73 95.24 96.73 2740
6/5/2013 97.09 97.13 95.72 95.88 692
6/4/2013 98.24 98.56 96.43 97.17 1115
6/3/2013 97.79 98.39 96.78 98.03 1300
5/31/2013 97.93 98.50 97.53 97.53 917
5/30/2013 98.14 98.74 97.88 98.44 810
5/29/2013 98.49 98.49 97.24 97.88 658
5/28/2013 98.81 99.73 98.38 99.06 939
5/24/2013 97.10 97.73 96.49 97.49 761
5/23/2013 96.61 97.76 96.41 97.61 878
5/22/2013 99.56 100.20 97.25 97.78 976
5/21/2013 99.32 99.66 99.04 99.36 574
5/20/2013 98.96 99.66 98.87 99.29 1239
5/17/2013 98.43 99.12 98.25 99.09 1120
5/16/2013 98.05 98.52 97.68 97.92 441
5/15/2013 98.00 98.59 97.73 98.31 809
5/14/2013 97.17 98.18 97.09 98.18 1001
5/13/2013 97.00 97.25 96.65 96.84 638
5/10/2013 96.20 97.16 96.11 97.12 2268
5/9/2013 96.03 96.37 95.71 95.97 523
5/8/2013 95.82 96.24 95.38 96.24 807
5/7/2013 95.23 95.89 94.83 95.89 901
5/6/2013 94.65 95.09 94.51 94.98 1625
5/3/2013 94.17 95.04 93.88 94.54 993
5/2/2013 91.93 93.11 91.89 92.95 1299
5/1/2013 93.22 93.22 91.41 91.49 3190
4/30/2013 93.08 93.44 92.63 93.36 2102
4/29/2013 92.77 93.18 92.57 92.95 790
4/26/2013 92.73 92.78 92.08 92.40 502
4/25/2013 92.23 93.38 92.23 92.82 2219
4/24/2013 91.65 92.09 91.30 91.94 768
4/23/2013 90.85 91.62 90.54 91.62 875
4/22/2013 90.16 90.40 88.55 90.19 2306
4/19/2013 89.13 90.22 88.51 90.01 579
4/18/2013 89.81 89.88 88.54 88.83 714
4/17/2013 90.55 90.55 88.90 89.64 841
4/16/2013 90.33 91.24 89.95 91.13 772
4/15/2013 92.21 92.22 89.16 89.51 2564
4/12/2013 92.66 93.01 92.10 92.70 1319
4/11/2013 93.13 93.67 92.90 93.04 1343
4/10/2013 91.77 93.24 91.72 93.10 775
4/9/2013 92.23 92.23 91.43 91.49 815
4/8/2013 91.66 92.01 90.97 92.01 1046
4/5/2013 90.18 91.31 90.06 91.29 834
4/4/2013 90.82 91.51 90.56 91.46 787
4/3/2013 92.46 92.46 90.49 90.74 949
4/2/2013 93.09 93.44 92.05 92.20 1013
4/1/2013 93.80 93.97 92.27 92.70 2463
3/28/2013 93.86 94.15 93.53 93.89 1382
3/27/2013 93.22 93.75 92.67 93.75 452
3/26/2013 93.79 93.87 93.24 93.74 600
3/25/2013 93.77 94.24 92.74 93.31 1190
3/22/2013 93.43 93.72 93.36 93.47 1502
3/21/2013 93.23 93.71 92.78 93.19 617
3/20/2013 93.57 93.95 93.50 93.84 655
3/19/2013 93.46 93.81 92.28 93.11 872
3/18/2013 93.17 93.70 92.75 93.33 1892
3/15/2013 94.09 94.22 93.75 93.90 1135
3/14/2013 93.43 94.12 93.28 94.10 371
3/13/2013 92.90 93.32 92.58 93.21 382
3/12/2013 92.98 93.10 92.58 92.83 407
3/11/2013 93.03 93.14 92.75 93.13 700
3/8/2013 93.03 93.24 92.37 93.23 1781
3/7/2013 92.03 92.42 91.90 92.38 421
3/6/2013 92.04 92.19 91.74 91.99 771
3/5/2013 91.17 91.89 91.14 91.69 1046
3/4/2013 90.50 90.76 89.96 90.68 1016
3/1/2013 89.68 90.77 88.98 90.61 553
2/28/2013 89.84 90.64 89.78 90.24 546
2/27/2013 88.89 90.40 88.79 89.87 914
2/26/2013 88.90 89.22 88.27 88.89 1770
2/25/2013 90.73 90.75 88.45 88.46 2488
2/22/2013 89.98 90.39 89.89 90.38 465
2/21/2013 90.24 90.31 88.88 89.38 767
2/20/2013 92.30 92.34 90.39 90.48 1524
2/19/2013 91.59 92.20 91.53 92.18 2177
2/15/2013 91.58 91.78 91.24 91.40 660
2/14/2013 91.16 91.77 91.16 91.62 491
2/13/2013 91.16 91.35 90.83 91.28 2151
2/12/2013 90.65 91.21 90.63 90.98 1105
2/11/2013 90.77 90.77 90.22 90.60 2725
2/8/2013 90.33 90.87 90.28 90.75 638
2/7/2013 90.39 90.40 89.56 90.20 1163
2/6/2013 89.65 90.41 89.43 90.38 782
2/5/2013 89.64 90.21 89.47 89.98 850
2/4/2013 89.74 89.97 89.00 89.13 1014
2/1/2013 89.71 90.50 89.64 90.23 1301
1/31/2013 89.00 89.40 88.61 89.17 1039
1/30/2013 90.01 90.01 88.61 88.93 1094
1/29/2013 90.09 90.09 89.60 90.04 2095
1/28/2013 90.62 90.62 89.79 90.10 2928
1/25/2013 90.19 90.45 89.69 90.43 1041
Marketplace
Trading Center