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 (%)
Feb 27, 2004 20.17 20.33 20.17 20.22 147,109 +0.02(+0.08%)
Feb 26, 2004 20.01 20.21 19.93 20.20 215,606 +0.16(+0.78%)
Feb 25, 2004 19.77 20.05 19.77 20.05 145,729 +0.24(+1.23%)
Feb 24, 2004 19.61 19.92 19.58 19.80 279,047 +0.05(+0.26%)
Feb 23, 2004 20.08 20.08 19.69 19.75 291,919 -0.29(-1.45%)
Feb 20, 2004 20.11 20.18 19.88 20.04 373,749 -0.06(-0.31%)
Feb 19, 2004 20.62 20.63 20.11 20.11 152,165 -0.37(-1.83%)
Feb 18, 2004 20.50 20.60 20.41 20.48 137,455 +0.01(+0.06%)
Feb 17, 2004 20.38 20.52 20.34 20.47 154,004 +0.27(+1.32%)
Feb 13, 2004 20.48 20.53 20.20 20.20 137,914 -0.24(-1.17%)
Feb 12, 2004 20.53 20.58 20.44 20.44 100,218 -0.10(-0.49%)
Feb 11, 2004 20.40 20.54 20.31 20.54 328,696 +0.20(+0.98%)
Feb 10, 2004 20.18 20.34 20.12 20.34 104,355 +0.23(+1.12%)
Feb 09, 2004 20.16 20.26 20.11 20.11 280,426 -0.01(-0.04%)
Feb 06, 2004 19.76 20.12 19.69 20.12 154,464 +0.51(+2.58%)
Feb 05, 2004 19.54 19.70 19.50 19.61 199,516 +0.10(+0.51%)
Feb 04, 2004 19.82 19.84 19.51 19.51 100,677 -0.42(-2.08%)
Feb 03, 2004 19.82 19.96 19.82 19.93 72,635 +0.03(+0.13%)
Feb 02, 2004 19.91 20.05 19.72 19.90 251,924 +0.00(+0.00%)
Jan 30, 2004 19.86 20.02 19.77 19.90 91,943 -0.01(-0.03%)
Jan 29, 2004 20.08 20.09 19.65 19.91 133,777 -0.06(-0.29%)
Jan 28, 2004 20.41 20.43 19.97 19.97 320,422 -0.28(-1.40%)
Jan 27, 2004 20.55 20.55 20.25 20.25 176,530 -0.22(-1.07%)
Jan 26, 2004 20.37 20.48 20.22 20.47 124,123 +0.16(+0.79%)
Jan 23, 2004 20.30 20.39 20.14 20.31 158,142 +0.08(+0.40%)
Jan 22, 2004 20.49 20.49 20.22 20.23 189,402 -0.13(-0.63%)
Jan 21, 2004 20.28 20.38 20.12 20.36 137,455 +0.12(+0.61%)
Jan 20, 2004 20.19 20.25 20.04 20.23 252,384 +0.13(+0.64%)
Jan 16, 2004 20.09 20.18 20.05 20.11 158,142 +0.05(+0.27%)
Jan 15, 2004 19.98 20.08 19.75 20.05 291,000 +0.15(+0.75%)
Jan 14, 2004 19.86 19.95 19.82 19.90 1,557,977 +0.11(+0.54%)
Jan 13, 2004 19.88 19.88 19.59 19.79 463,853 -0.10(-0.51%)
Jan 12, 2004 19.64 19.90 19.61 19.90 134,696 +0.32(+1.63%)
Jan 09, 2004 19.60 19.87 19.58 19.58 205,493 -0.22(-1.12%)
Jan 08, 2004 19.83 19.83 19.69 19.80 165,497 +0.07(+0.33%)
Jan 07, 2004 19.47 19.69 19.47 19.73 128,720 +0.12(+0.59%)
Jan 06, 2004 19.57 19.69 19.49 19.62 247,327 +0.11(+0.57%)
Jan 05, 2004 19.32 19.55 19.32 19.51 174,692 +0.20(+1.03%)
Jan 02, 2004 19.32 19.51 19.19 19.31 156,303 +0.01(+0.06%)
Dec 31, 2003 19.64 19.65 19.29 19.30 303,412 -0.25(-1.27%)
Dec 30, 2003 19.51 19.55 19.49 19.55 212,848 +0.04(+0.19%)
Dec 29, 2003 19.31 19.51 19.24 19.51 154,464 +0.30(+1.55%)
Dec 26, 2003 19.20 19.24 19.17 19.21 60,682 +0.03(+0.16%)
Dec 24, 2003 19.21 19.21 19.11 19.18 76,772 -0.03(-0.15%)
Dec 23, 2003 19.19 19.23 19.05 19.21 236,294 +0.13(+0.66%)
Dec 22, 2003 18.94 19.12 18.94 19.08 221,123 +0.10(+0.50%)
Dec 19, 2003 18.97 19.01 18.86 18.99 208,251 -0.05(-0.24%)
Dec 18, 2003 18.83 19.00 18.83 19.03 247,327 +0.20(+1.04%)
Dec 17, 2003 18.70 18.85 18.58 18.84 207,791 +0.10(+0.51%)
Dec 16, 2003 18.69 18.77 18.47 18.74 340,649 -0.09(-0.46%)
Dec 15, 2003 19.36 19.38 18.87 18.83 280,426 -0.19(-1.02%)
Dec 12, 2003 18.92 19.02 18.86 19.02 144,810 +0.10(+0.54%)
Dec 11, 2003 18.51 18.93 18.49 18.92 314,905 +0.39(+2.11%)
Dec 10, 2003 18.72 18.75 18.40 18.53 125,502 -0.20(-1.08%)
Dec 09, 2003 19.09 19.09 18.72 18.73 154,464 -0.26(-1.35%)
Dec 08, 2003 18.99 18.99 18.77 18.99 184,346 +0.08(+0.45%)
Dec 05, 2003 19.03 19.06 18.90 18.90 575,104 -0.19(-0.98%)
Dec 04, 2003 19.09 19.16 18.82 19.09 309,848 -0.07(-0.37%)
Dec 03, 2003 19.39 19.57 19.16 19.16 188,483 -0.23(-1.19%)
Dec 02, 2003 19.47 19.54 19.41 19.39 231,237 -0.08(-0.44%)
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.