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 (%)
Apr 30, 2004 19.99 20.02 19.71 19.73 311,227 -0.20(-0.99%)
Apr 29, 2004 20.21 20.31 19.79 19.92 432,133 -0.26(-1.29%)
Apr 28, 2004 20.45 20.45 20.12 20.18 649,118 -0.36(-1.76%)
Apr 27, 2004 20.68 20.74 20.46 20.55 342,488 -0.00(-0.02%)
Apr 26, 2004 20.79 20.83 20.48 20.55 161,820 -0.15(-0.72%)
Apr 23, 2004 20.86 20.87 20.53 20.70 388,460 -0.09(-0.42%)
Apr 22, 2004 20.43 20.80 20.41 20.78 370,990 +0.43(+2.13%)
Apr 21, 2004 20.18 20.38 20.03 20.35 200,895 +0.20(+1.00%)
Apr 20, 2004 20.48 20.61 20.14 20.15 360,877 -0.24(-1.19%)
Apr 19, 2004 20.23 20.45 20.13 20.39 463,853 +0.10(+0.48%)
Apr 16, 2004 20.28 20.37 20.06 20.30 170,094 +0.05(+0.23%)
Apr 15, 2004 20.38 20.43 20.07 20.25 388,919 -0.00(-0.02%)
Apr 14, 2004 20.39 20.51 20.20 20.25 186,644 -0.24(-1.19%)
Apr 13, 2004 21.05 21.05 20.41 20.50 844,038 -0.41(-1.95%)
Apr 12, 2004 20.87 20.99 20.83 20.90 662,910 +0.07(+0.31%)
Apr 08, 2004 21.06 21.07 20.74 20.84 245,948 -0.03(-0.17%)
Apr 07, 2004 20.81 20.97 20.65 20.87 182,047 +0.02(+0.12%)
Apr 06, 2004 20.92 20.96 20.81 20.85 151,706 -0.14(-0.65%)
Apr 05, 2004 20.86 20.99 20.78 20.99 211,009 +0.15(+0.74%)
Apr 02, 2004 20.88 20.91 20.68 20.83 1,134,119 +0.39(+1.88%)
Apr 01, 2004 20.45 20.57 20.39 20.45 1,767,607 +0.07(+0.33%)
Mar 31, 2004 20.39 20.42 20.20 20.38 256,521 +0.03(+0.15%)
Mar 30, 2004 20.15 20.35 20.10 20.35 242,730 +0.16(+0.78%)
Mar 29, 2004 20.03 20.19 19.96 20.19 259,279 +0.36(+1.81%)
Mar 26, 2004 19.78 19.97 19.78 19.83 102,976 +0.05(+0.24%)
Mar 25, 2004 19.43 19.82 19.43 19.79 111,251 +0.39(+2.02%)
Mar 24, 2004 19.48 19.49 19.22 19.39 114,469 -0.06(-0.31%)
Mar 23, 2004 19.47 19.61 19.31 19.46 171,474 +0.12(+0.64%)
Mar 22, 2004 19.44 19.49 19.26 19.33 467,990 -0.30(-1.53%)
Mar 19, 2004 19.85 19.90 19.63 19.63 1,013,214 -0.24(-1.21%)
Mar 18, 2004 20.00 20.00 19.64 19.87 125,962 -0.15(-0.74%)
Mar 17, 2004 19.86 20.07 19.79 20.02 147,568 +0.35(+1.78%)
Mar 16, 2004 19.84 19.90 19.46 19.67 542,005 -0.02(-0.08%)
Mar 15, 2004 20.01 20.06 19.63 19.69 527,753 -0.41(-2.03%)
Mar 12, 2004 19.78 20.09 19.75 20.09 168,715 +0.41(+2.08%)
Mar 11, 2004 19.74 20.07 19.68 19.69 331,455 -0.25(-1.25%)
Mar 10, 2004 20.23 20.40 19.87 19.94 194,000 -0.40(-1.95%)
Mar 09, 2004 20.43 20.53 20.25 20.33 128,260 -0.12(-0.56%)
Mar 08, 2004 20.74 20.87 20.45 20.45 103,436 -0.18(-0.86%)
Mar 05, 2004 20.53 20.84 20.53 20.63 247,327 -0.04(-0.20%)
Mar 04, 2004 20.49 20.68 20.37 20.67 242,270 +0.19(+0.91%)
Mar 03, 2004 20.38 20.55 20.33 20.48 92,862 +0.02(+0.07%)
Mar 02, 2004 20.59 20.70 20.45 20.46 139,293 -0.16(-0.79%)
Mar 01, 2004 20.34 20.63 20.23 20.63 88,725 +0.41(+2.02%)
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%)
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.