iShares Small Cap 600/BARRA Growth Index Fund Historical Stock Prices

(ETF)
IJT 
$112.56
*  
1.48
1.3%
Get IJT Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading IJT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  113.83  114  112.55  112.56 61,064
09/30/2014 114 114 112.55 112.56 61,114
09/29/2014 112.73 114.14 112.63 114.04 85,490
09/26/2014 113.56 114.112 113.28 113.97 60,922
09/25/2014 114.67 114.88 112.77 113.26 295,791
09/24/2014 113.9 115.14 113.49 115.03 127,275
09/23/2014 114.62 115.19 113.7401 113.81 97,362
09/22/2014 115.71 115.76 114.6042 114.98 59,448
09/19/2014 118.48 118.48 116.06 116.31 81,032
09/18/2014 117.31 117.93 117.28 117.82 65,617
09/17/2014 116.55 117.47 116.29 116.85 52,304
09/16/2014 115.84 116.74 115.48 116.51 89,218
09/15/2014 117.29 117.29 115.85 116.05 69,990
09/12/2014 118.48 118.48 116.88 117.35 85,679
09/11/2014 116.99 118.65 116.99 118.48 68,168
09/10/2014 117.09 117.72 116.7652 117.66 119,303
09/09/2014 118.36 118.36 117 117.11 63,146
09/08/2014 118.08 118.6323 117.83 118.52 247,180
09/05/2014 117.93 118.24 117.157 118.24 62,528
09/04/2014 118.63 119.57 117.76 117.98 110,895
09/03/2014 119.58 119.58 118.2 118.41 143,679
09/02/2014 118.42 119.28 118.25 118.97 70,313
08/29/2014 117.75 118.23 117.14 118.06 47,389
08/28/2014 117.81 117.815 117.16 117.39 74,525
08/27/2014 118.72 118.72 118 118.19 73,420
08/26/2014 117.73 118.68 117.45 118.6 76,181
08/25/2014 118.09 118.3099 117.1806 117.57 64,659
08/22/2014 117.24 117.81 116.81 117.43 53,189
08/21/2014 117.02 117.58 115.82 117.36 55,400
08/20/2014 117.36 117.36 116.6462 117.07 94,936
08/19/2014 117.63 118.14 117.53 117.94 82,527
08/18/2014 116.71 117.49 116.51 117.43 66,728
08/15/2014 116.56 116.67 114.44 115.68 92,448
08/14/2014 115.75 116.04 115.5101 115.81 86,549
08/13/2014 115.28 116.02 115.21 115.81 64,478
08/12/2014 115.51 115.81 114.49 114.95 62,194
08/11/2014 115.39 116.68 115.01 115.85 210,887
08/08/2014 113.9 115.04 113.83 114.81 113,300
08/07/2014 114.84 115 113.418 113.7 71,130
08/06/2014 113.54 114.97 113.317 114.29 71,205
08/05/2014 113.65 114.99 113.3779 114.18 141,577
08/04/2014 113.43 114.34 112.19 114.21 75,937
08/01/2014 113.54 114.03 112.271 113.01 121,388
07/31/2014 115.17 115.4 113.53 113.56 129,389
07/30/2014 116.97 117 116.1401 116.51 71,983
07/29/2014 116.37 116.9347 115.96 116.15 50,335
07/28/2014 116.24 116.32 114.81 115.59 85,601
07/25/2014 116.47 116.47 115.8292 116.15 51,014
07/24/2014 117.31 117.92 116.69 117.21 73,002
07/23/2014 117.14 117.49 116.55 116.96 68,646
07/22/2014 116.58 117.47 116.33 116.95 74,363
07/21/2014 115.68 116.02 115.18 115.81 74,142
07/18/2014 115.01 116.62 114.85 116.4 75,225
07/17/2014 115.75 116.373 114.56 114.8 111,428
07/16/2014 117.45 117.45 116.1501 116.39 109,015
07/15/2014 118.08 118.44 116.31 116.9 116,051
07/14/2014 118.74 118.86 118.03 118.11 47,662
07/11/2014 117.85 117.95 117.01 117.64 55,025
07/10/2014 117.18 118.619 116.66 117.98 106,047
07/09/2014 119.57 119.846 118.98 119.39 58,272
07/08/2014 120.37 120.37 118.54 119.27 115,721
07/07/2014 122.33 122.33 120.5999 120.64 76,864
07/03/2014 122.21 122.67 122.03 122.61 81,468
07/02/2014 122.27 122.482 121.43 121.57 90,230
07/01/2014 121.17 123.21 121.09 122.26 178,066
06/30/2014 120.28 120.79 119.65 120.79 88,717
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?