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 (%)
Dec 31, 2004 23.40 23.55 23.30 23.30 204,113 -0.08(-0.33%)
Dec 30, 2004 23.40 23.47 23.37 23.38 532,810 -0.06(-0.27%)
Dec 29, 2004 23.34 23.48 23.34 23.44 288,241 +0.01(+0.04%)
Dec 28, 2004 23.11 23.44 23.11 23.43 133,317 +0.44(+1.92%)
Dec 27, 2004 23.41 23.41 22.99 22.99 444,085 -0.35(-1.48%)
Dec 23, 2004 23.32 23.36 23.26 23.33 1,388,802 +0.09(+0.37%)
Dec 22, 2004 23.20 23.27 23.17 23.25 545,682 +0.11(+0.49%)
Dec 21, 2004 22.95 23.13 22.87 23.13 158,602 +0.25(+1.09%)
Dec 20, 2004 22.99 23.09 22.82 22.88 357,659 -0.10(-0.44%)
Dec 17, 2004 22.99 23.00 22.85 22.99 116,767 -0.01(-0.05%)
Dec 16, 2004 23.07 23.15 22.90 23.00 176,990 -0.07(-0.30%)
Dec 15, 2004 23.03 23.11 22.95 23.07 502,469 +0.14(+0.61%)
Dec 14, 2004 22.84 23.01 22.79 22.93 278,128 +0.13(+0.58%)
Dec 13, 2004 22.67 22.79 22.57 22.79 769,564 +0.25(+1.10%)
Dec 10, 2004 22.43 22.63 22.35 22.55 305,711 +0.08(+0.35%)
Dec 09, 2004 22.33 22.55 22.19 22.47 337,891 -0.09(-0.40%)
Dec 08, 2004 22.35 22.61 22.32 22.56 223,421 +0.21(+0.92%)
Dec 07, 2004 22.89 22.89 22.35 22.35 233,535 -0.51(-2.24%)
Dec 06, 2004 23.01 23.01 22.77 22.86 291,919 -0.14(-0.61%)
Dec 03, 2004 22.98 23.14 22.98 23.00 240,891 -0.03(-0.14%)
Dec 02, 2004 23.08 23.14 22.96 23.04 303,872 -0.09(-0.39%)
Dec 01, 2004 22.93 23.14 22.87 23.13 605,445 +0.29(+1.29%)
Nov 30, 2004 22.84 22.97 22.83 22.83 308,929 -0.01(-0.05%)
Nov 29, 2004 22.92 22.93 22.62 22.84 195,379 +0.10(+0.44%)
Nov 26, 2004 22.81 22.89 22.74 22.74 128,260 -0.03(-0.14%)
Nov 24, 2004 22.67 22.80 22.61 22.78 198,597 +0.23(+1.04%)
Nov 23, 2004 22.46 22.58 22.31 22.54 407,308 +0.08(+0.37%)
Nov 22, 2004 22.08 22.49 22.08 22.46 342,488 +0.34(+1.52%)
Nov 19, 2004 22.45 22.45 22.12 22.12 213,767 -0.36(-1.62%)
Nov 18, 2004 22.54 22.54 22.38 22.49 172,853 -0.02(-0.09%)
Nov 17, 2004 22.41 22.67 22.41 22.51 298,815 +0.20(+0.92%)
Nov 16, 2004 22.48 22.51 22.30 22.30 370,071 -0.27(-1.20%)
Nov 15, 2004 22.49 22.57 22.41 22.57 379,265 +0.05(+0.20%)
Nov 12, 2004 22.34 22.53 22.24 22.53 322,260 +0.21(+0.95%)
Nov 11, 2004 22.20 22.34 22.11 22.32 219,744 +0.19(+0.88%)
Nov 10, 2004 22.06 22.20 21.99 22.12 364,554 +0.07(+0.30%)
Nov 09, 2004 21.90 22.10 21.89 22.06 377,426 +0.13(+0.59%)
Nov 08, 2004 22.08 22.12 21.90 21.93 242,270 -0.15(-0.68%)
Nov 05, 2004 22.05 22.14 21.90 22.08 1,087,228 +0.21(+0.96%)
Nov 04, 2004 21.58 21.87 21.47 21.87 553,498 +0.31(+1.42%)
Nov 03, 2004 21.60 21.63 21.44 21.56 549,360 +0.40(+1.87%)
Nov 02, 2004 21.28 21.41 21.10 21.17 601,768 -0.10(-0.46%)
Nov 01, 2004 21.10 21.29 21.05 21.26 2,251,229 +0.13(+0.61%)
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%)
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.