Skip to main content
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 (%)
Oct 29, 2004 21.13 21.15 20.99 21.13 1,002,640 +0.05(+0.22%)
Oct 28, 2004 21.19 21.19 20.98 21.09 213,308 -0.14(-0.66%)
Oct 27, 2004 21.00 21.23 20.88 21.23 485,000 +0.39(+1.88%)
Oct 26, 2004 20.67 20.84 20.55 20.84 135,156 +0.17(+0.81%)
Oct 25, 2004 20.55 20.68 20.45 20.67 95,620 +0.09(+0.45%)
Oct 22, 2004 20.88 20.91 20.58 20.58 213,767 -0.23(-1.12%)
Oct 21, 2004 20.53 20.82 20.52 20.81 327,777 +0.25(+1.21%)
Oct 20, 2004 20.35 20.57 20.30 20.56 155,384 +0.17(+0.85%)
Oct 19, 2004 20.60 20.70 20.37 20.39 315,365 -0.14(-0.67%)
Oct 18, 2004 20.40 20.56 20.27 20.52 199,057 +0.08(+0.41%)
Oct 15, 2004 20.36 20.56 20.23 20.44 95,161 +0.15(+0.72%)
Oct 14, 2004 20.33 20.44 20.29 20.29 87,346 -0.11(-0.55%)
Oct 13, 2004 20.75 20.75 20.32 20.41 118,147 -0.20(-0.98%)
Oct 12, 2004 20.45 20.66 20.40 20.61 179,289 +0.02(+0.07%)
Oct 11, 2004 20.55 20.61 20.49 20.59 226,639 +0.06(+0.31%)
Oct 08, 2004 20.89 20.89 20.53 20.53 215,606 -0.36(-1.74%)
Oct 07, 2004 21.16 21.16 20.89 20.89 381,564 -0.27(-1.28%)
Oct 06, 2004 20.98 21.17 20.97 21.17 118,606 +0.13(+0.64%)
Oct 05, 2004 21.07 21.12 20.99 21.03 185,725 -0.06(-0.29%)
Oct 04, 2004 21.13 21.28 21.08 21.09 205,033 +0.16(+0.75%)
Oct 01, 2004 20.68 20.94 20.63 20.93 773,242 +0.41(+1.98%)
Sep 30, 2004 20.49 20.63 20.49 20.53 108,492 -0.02(-0.07%)
Sep 29, 2004 20.26 20.54 20.26 20.54 201,355 +0.26(+1.30%)
Sep 28, 2004 20.10 20.33 20.03 20.28 483,621 +0.19(+0.95%)
Sep 27, 2004 20.28 20.28 20.06 20.09 578,322 -0.27(-1.34%)
Sep 24, 2004 20.37 20.51 20.36 20.36 439,948 +0.00(+0.00%)
Sep 23, 2004 20.36 20.42 20.26 20.36 109,412 +0.01(+0.05%)
Sep 22, 2004 20.56 20.56 20.35 20.35 136,995 -0.41(-1.98%)
Sep 21, 2004 20.58 20.76 20.53 20.76 89,184 +0.25(+1.23%)
Sep 20, 2004 20.50 20.55 20.43 20.51 180,668 +0.03(+0.14%)
Sep 17, 2004 20.59 20.62 20.43 20.48 380,185 -0.10(-0.48%)
Sep 16, 2004 20.42 20.62 20.42 20.58 98,379 +0.20(+0.99%)
Sep 15, 2004 20.51 20.51 20.34 20.38 706,583 -0.15(-0.72%)
Sep 14, 2004 20.46 20.56 20.36 20.52 2,928,850 +0.04(+0.20%)
Sep 13, 2004 20.44 20.59 20.43 20.48 356,279 +0.11(+0.52%)
Sep 10, 2004 20.22 20.38 20.11 20.38 396,275 +0.17(+0.83%)
Sep 09, 2004 20.08 20.26 20.01 20.21 422,019 +0.26(+1.30%)
Sep 08, 2004 20.10 20.23 19.95 19.95 186,644 -0.15(-0.74%)
Sep 07, 2004 20.07 20.15 19.98 20.10 246,867 +0.20(+1.01%)
Sep 03, 2004 20.01 20.03 19.79 19.90 292,379 -0.07(-0.35%)
Sep 02, 2004 19.64 19.99 19.64 19.97 323,640 +0.30(+1.55%)
Sep 01, 2004 19.43 19.73 19.40 19.66 502,009 +0.19(+0.97%)
Aug 31, 2004 19.45 19.49 19.26 19.47 245,488 +0.05(+0.28%)
Aug 30, 2004 19.55 19.60 19.41 19.42 111,710 -0.26(-1.34%)
Aug 27, 2004 19.63 19.72 19.58 19.68 97,000 +0.15(+0.79%)
Aug 26, 2004 19.58 19.59 19.47 19.53 112,170 -0.01(-0.06%)
Aug 25, 2004 19.49 19.60 19.33 19.54 509,825 +0.08(+0.43%)
Aug 24, 2004 19.69 19.69 19.34 19.46 241,810 -0.03(-0.17%)
Aug 23, 2004 19.76 19.76 19.49 19.49 627,972 -0.11(-0.58%)
Aug 20, 2004 19.41 19.62 19.39 19.60 175,151 +0.33(+1.69%)
Aug 19, 2004 19.34 19.40 19.25 19.27 373,289 -0.09(-0.48%)
Aug 18, 2004 18.87 19.37 18.86 19.37 149,867 +0.36(+1.88%)
Aug 17, 2004 19.06 19.14 18.96 19.01 297,895 +0.11(+0.58%)
Aug 16, 2004 18.53 18.90 18.53 18.90 97,000 +0.37(+2.00%)
Aug 13, 2004 18.64 18.69 18.43 18.53 228,938 -0.07(-0.40%)
Aug 12, 2004 18.71 18.81 18.54 18.61 223,881 -0.34(-1.77%)
Aug 11, 2004 18.53 18.96 18.53 18.94 296,057 -0.04(-0.21%)
Aug 10, 2004 18.66 18.98 18.66 18.98 199,976 +0.39(+2.08%)
Aug 09, 2004 18.59 18.70 18.56 18.59 488,678 -0.04(-0.21%)
Aug 06, 2004 18.86 18.88 18.57 18.63 717,156 -0.52(-2.71%)
Aug 05, 2004 19.55 19.55 19.11 19.15 266,175 -0.35(-1.77%)
Aug 04, 2004 19.51 19.64 19.33 19.50 205,033 -0.06(-0.32%)
Aug 03, 2004 19.86 19.86 19.56 19.56 126,881 -0.33(-1.65%)
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.