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 (%)
Jun 30, 2004 21.20 21.26 21.08 21.23 260,658 +0.18(+0.88%)
Jun 29, 2004 20.99 21.14 20.94 21.05 522,237 +0.11(+0.53%)
Jun 28, 2004 21.10 21.13 20.87 20.93 435,351 -0.08(-0.37%)
Jun 25, 2004 20.86 21.02 20.85 21.01 355,360 +0.14(+0.67%)
Jun 24, 2004 20.93 20.98 20.82 20.87 521,317 -0.01(-0.05%)
Jun 23, 2004 20.63 20.95 20.54 20.88 392,597 +0.25(+1.21%)
Jun 22, 2004 20.49 20.63 20.36 20.63 372,829 +0.13(+0.64%)
Jun 21, 2004 20.60 20.65 20.48 20.50 228,019 -0.03(-0.14%)
Jun 18, 2004 20.50 20.66 20.45 20.53 98,379 -0.02(-0.08%)
Jun 17, 2004 20.55 20.58 20.34 20.55 194,919 -0.02(-0.12%)
Jun 16, 2004 20.52 20.59 20.45 20.57 217,905 +0.18(+0.89%)
Jun 15, 2004 20.15 20.51 20.15 20.39 561,313 +0.30(+1.50%)
Jun 14, 2004 20.32 20.32 20.06 20.09 149,867 -0.27(-1.31%)
Jun 10, 2004 20.39 20.48 20.29 20.36 505,227 +0.01(+0.04%)
Jun 09, 2004 20.54 20.63 20.35 20.35 131,938 -0.28(-1.35%)
Jun 08, 2004 20.55 20.64 20.50 20.63 977,815 +0.05(+0.22%)
Jun 07, 2004 20.33 20.59 20.27 20.58 368,692 +0.38(+1.86%)
Jun 04, 2004 20.14 20.31 20.06 20.21 279,047 +0.15(+0.74%)
Jun 03, 2004 20.25 20.27 20.06 20.06 272,611 -0.31(-1.53%)
Jun 02, 2004 20.40 20.40 20.22 20.37 225,720 +0.05(+0.24%)
Jun 01, 2004 20.15 20.32 20.07 20.32 111,710 +0.20(+1.02%)
May 28, 2004 20.17 20.19 20.01 20.12 323,640 -0.03(-0.14%)
May 27, 2004 20.24 20.28 20.01 20.14 256,521 -0.05(-0.24%)
May 26, 2004 20.07 20.19 19.97 20.19 390,758 +0.13(+0.63%)
May 25, 2004 19.53 20.07 19.52 20.07 572,806 +0.52(+2.68%)
May 24, 2004 19.55 19.61 19.42 19.54 898,744 +0.20(+1.03%)
May 21, 2004 19.33 19.39 19.16 19.34 88,265 +0.17(+0.89%)
May 20, 2004 19.14 19.29 19.04 19.17 604,986 +0.08(+0.44%)
May 19, 2004 19.41 19.54 19.09 19.09 227,099 -0.09(-0.47%)
May 18, 2004 19.00 19.18 19.00 19.18 524,535 +0.19(+0.99%)
May 17, 2004 18.88 19.14 18.76 18.99 498,791 -0.23(-1.21%)
May 14, 2004 19.43 19.47 19.16 19.22 74,473 -0.18(-0.95%)
May 13, 2004 19.43 19.57 19.26 19.41 367,313 -0.06(-0.29%)
May 12, 2004 19.38 19.46 18.91 19.46 235,834 +0.10(+0.54%)
May 11, 2004 19.17 19.42 19.17 19.36 391,218 +0.34(+1.80%)
May 10, 2004 19.19 19.25 18.85 19.02 637,626 -0.34(-1.76%)
May 07, 2004 19.74 20.06 19.36 19.36 605,905 -0.48(-2.41%)
May 06, 2004 19.99 20.05 19.67 19.84 544,303 -0.32(-1.56%)
May 05, 2004 20.13 20.25 20.03 20.15 93,782 +0.12(+0.59%)
May 04, 2004 20.01 20.21 19.88 20.04 227,099 +0.04(+0.20%)
May 03, 2004 19.73 20.06 19.73 20.00 1,540,048 +0.27(+1.38%)
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%)
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.