IJT Historical Prices | iShares S&P SmallCap 600 Growth Stock

Dow

0.91% Nasdaq

0.87%

iShares S&P SmallCap 600 Growth (IJT)

-NYSEArca

99.31 1.17(1.19%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	98.36	99.52	98.31	99.31	102,200	99.31
Jun 17, 2013	98.20	98.39	97.56	98.14	93,000	98.14
Jun 14, 2013	98.09	98.25	97.12	97.42	306,900	97.42
Jun 13, 2013	96.57	98.42	96.20	98.26	51,400	98.26
Jun 12, 2013	97.98	97.99	96.43	96.60	72,300	96.60
Jun 11, 2013	97.54	98.11	96.70	97.39	76,900	97.39
Jun 10, 2013	98.03	98.23	97.37	98.15	92,900	98.15
Jun 7, 2013	97.41	97.92	96.81	97.67	58,000	97.67
Jun 6, 2013	95.73	96.73	95.24	96.73	274,000	96.73
Jun 5, 2013	97.09	97.13	95.72	95.88	69,200	95.88
Jun 4, 2013	98.24	98.56	96.43	97.17	111,500	97.17
Jun 3, 2013	97.79	98.39	96.78	98.03	130,000	98.03
May 31, 2013	97.93	98.50	97.53	97.53	91,700	97.53
May 30, 2013	98.14	98.74	97.88	98.44	81,000	98.44
May 29, 2013	98.49	98.49	97.24	97.88	65,800	97.88
May 28, 2013	98.81	99.73	98.38	99.06	93,900	99.06
May 24, 2013	97.10	97.73	96.49	97.49	76,100	97.49
May 23, 2013	96.61	97.76	96.41	97.61	87,800	97.61
May 22, 2013	99.56	100.20	97.25	97.78	97,600	97.78
May 21, 2013	99.32	99.66	99.04	99.36	57,400	99.36
May 20, 2013	98.96	99.66	98.87	99.29	123,900	99.29
May 17, 2013	98.43	99.12	98.25	99.09	112,000	99.09
May 16, 2013	98.05	98.52	97.68	97.92	44,100	97.92
May 15, 2013	98.00	98.59	97.73	98.31	80,900	98.31
May 14, 2013	97.17	98.18	97.09	98.18	100,100	98.18
May 13, 2013	97.00	97.25	96.65	96.84	63,800	96.84
May 10, 2013	96.20	97.16	96.11	97.12	226,800	97.12
May 9, 2013	96.03	96.37	95.71	95.97	52,300	95.97
May 8, 2013	95.82	96.24	95.38	96.24	80,700	96.24
May 7, 2013	95.23	95.89	94.83	95.89	90,100	95.89
May 6, 2013	94.65	95.09	94.51	94.98	162,500	94.98
May 3, 2013	94.17	95.04	93.88	94.54	99,300	94.54
May 2, 2013	91.93	93.11	91.89	92.95	129,900	92.95
May 1, 2013	93.22	93.22	91.41	91.49	319,000	91.49
Apr 30, 2013	93.08	93.44	92.63	93.36	210,200	93.36
Apr 29, 2013	92.77	93.18	92.57	92.95	79,000	92.95
Apr 26, 2013	92.73	92.78	92.08	92.40	50,200	92.40
Apr 25, 2013	92.23	93.38	92.23	92.82	221,900	92.82
Apr 24, 2013	91.65	92.09	91.30	91.94	76,800	91.94
Apr 23, 2013	90.85	91.62	90.54	91.62	87,500	91.62
Apr 22, 2013	90.16	90.40	88.55	90.19	230,600	90.19
Apr 19, 2013	89.13	90.22	88.51	90.01	57,900	90.01
Apr 18, 2013	89.81	89.88	88.54	88.83	71,400	88.83
Apr 17, 2013	90.55	90.55	88.90	89.64	84,100	89.64
Apr 16, 2013	90.33	91.24	89.95	91.13	77,200	91.13
Apr 15, 2013	92.21	92.22	89.16	89.51	256,400	89.51
Apr 12, 2013	92.66	93.01	92.10	92.70	131,900	92.70
Apr 11, 2013	93.13	93.67	92.90	93.04	134,300	93.04
Apr 10, 2013	91.77	93.24	91.72	93.10	77,500	93.10
Apr 9, 2013	92.23	92.23	91.43	91.49	81,500	91.49
Apr 8, 2013	91.66	92.01	90.97	92.01	104,600	92.01
Apr 5, 2013	90.18	91.31	90.06	91.29	83,400	91.29
Apr 4, 2013	90.82	91.51	90.56	91.46	78,700	91.46
Apr 3, 2013	92.46	92.46	90.49	90.74	94,900	90.74
Apr 2, 2013	93.09	93.44	92.05	92.20	101,300	92.20
Apr 1, 2013	93.80	93.97	92.27	92.70	246,300	92.70
Mar 28, 2013	93.86	94.15	93.53	93.89	138,200	93.89
Mar 27, 2013	93.22	93.75	92.67	93.75	45,200	93.75
Mar 26, 2013	93.79	93.87	93.24	93.74	60,000	93.74
Mar 25, 2013	93.77	94.24	92.74	93.31	119,000	93.31
Mar 25, 2013	0.18 Dividend
Mar 22, 2013	93.43	93.72	93.36	93.47	150,200	93.29
Mar 21, 2013	93.23	93.71	92.78	93.19	61,700	93.01
Mar 20, 2013	93.57	93.95	93.50	93.84	65,500	93.66
Mar 19, 2013	93.46	93.81	92.28	93.11	87,200	92.93
Mar 18, 2013	93.17	93.70	92.75	93.33	189,200	93.15
Mar 15, 2013	94.09	94.22	93.75	93.90	113,500	93.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IJT

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P SmallCap 600 Growth (IJT)