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 (%)
Jul 31, 2003 16.78 16.89 16.65 16.77 117,227 +0.06(+0.34%)
Jul 30, 2003 16.72 16.72 16.58 16.72 139,293 +0.05(+0.30%)
Jul 29, 2003 16.79 16.79 16.56 16.67 286,403 -0.08(-0.48%)
Jul 28, 2003 16.62 16.78 16.56 16.75 126,881 +0.15(+0.93%)
Jul 25, 2003 16.47 16.59 16.33 16.59 119,066 +0.18(+1.09%)
Jul 24, 2003 16.62 16.70 16.41 16.41 257,440 -0.06(-0.36%)
Jul 23, 2003 16.39 16.49 16.28 16.47 148,488 +0.13(+0.83%)
Jul 22, 2003 16.31 16.37 16.13 16.34 122,744 +0.12(+0.74%)
Jul 21, 2003 16.33 16.34 16.11 16.22 351,682 -0.12(-0.72%)
Jul 18, 2003 16.17 16.36 16.16 16.34 53,327 +0.15(+0.91%)
Jul 17, 2003 16.48 16.51 16.13 16.19 163,658 -0.43(-2.57%)
Jul 16, 2003 16.83 16.83 16.53 16.61 252,384 -0.12(-0.69%)
Jul 15, 2003 16.97 16.97 16.66 16.73 219,744 -0.12(-0.70%)
Jul 14, 2003 16.88 16.98 16.82 16.85 148,947 +0.18(+1.10%)
Jul 11, 2003 16.64 16.76 16.61 16.66 807,720 +0.13(+0.78%)
Jul 10, 2003 16.62 16.72 16.49 16.54 137,455 -0.28(-1.68%)
Jul 09, 2003 16.81 16.87 16.68 16.82 256,981 +0.01(+0.05%)
Jul 08, 2003 16.58 16.81 16.48 16.81 236,294 +0.29(+1.72%)
Jul 07, 2003 16.42 16.53 16.42 16.53 161,360 +0.29(+1.81%)
Jul 03, 2003 16.13 16.33 16.13 16.23 190,322 -0.03(-0.16%)
Jul 02, 2003 15.97 16.27 15.97 16.26 244,109 +0.30(+1.88%)
Jul 01, 2003 15.87 15.99 15.65 15.96 532,351 +0.08(+0.49%)
Jun 30, 2003 16.03 16.08 15.83 15.88 165,038 -0.07(-0.41%)
Jun 27, 2003 15.90 16.07 15.90 15.94 141,592 +0.05(+0.33%)
Jun 26, 2003 15.65 15.93 15.65 15.89 96,080 +0.19(+1.22%)
Jun 25, 2003 15.65 15.81 15.64 15.70 108,952 +0.09(+0.60%)
Jun 24, 2003 15.57 15.68 15.48 15.61 188,483 +0.09(+0.56%)
Jun 23, 2003 15.83 15.83 15.51 15.52 192,161 -0.36(-2.26%)
Jun 20, 2003 16.01 16.01 15.82 15.88 199,976 -0.05(-0.34%)
Jun 19, 2003 16.16 16.18 15.88 15.93 340,189 -0.21(-1.28%)
Jun 18, 2003 16.10 16.15 15.98 16.14 131,938 -0.02(-0.09%)
Jun 17, 2003 16.14 16.19 16.05 16.16 480,862 +0.12(+0.76%)
Jun 16, 2003 15.84 16.08 15.84 16.03 119,066 +0.13(+0.83%)
Jun 13, 2003 16.11 16.11 15.81 15.90 411,445 -0.15(-0.91%)
Jun 12, 2003 16.05 16.07 15.97 16.05 239,052 +0.07(+0.42%)
Jun 11, 2003 15.87 15.98 15.73 15.98 115,388 +0.12(+0.78%)
Jun 10, 2003 15.71 15.86 15.63 15.86 102,976 +0.23(+1.46%)
Jun 09, 2003 15.79 15.83 15.56 15.63 167,796 -0.27(-1.67%)
Jun 06, 2003 16.22 16.31 15.89 15.89 200,895 -0.12(-0.77%)
Jun 05, 2003 15.73 16.02 15.66 16.02 115,848 +0.17(+1.08%)
Jun 04, 2003 15.62 15.84 15.62 15.84 171,933 +0.27(+1.76%)
Jun 03, 2003 15.58 15.63 15.49 15.57 132,857 -0.03(-0.19%)
Jun 02, 2003 15.69 15.78 15.59 15.60 827,029 +0.02(+0.13%)
May 30, 2003 15.34 15.58 15.34 15.58 136,995 +0.35(+2.30%)
May 29, 2003 15.33 15.38 15.21 15.23 182,966 -0.02(-0.11%)
May 28, 2003 15.16 15.28 15.16 15.25 182,047 +0.19(+1.27%)
May 27, 2003 14.77 15.12 14.77 15.06 358,578 +0.24(+1.60%)
May 23, 2003 14.70 14.84 14.68 14.82 346,166 +0.04(+0.25%)
May 22, 2003 14.64 14.78 14.57 14.78 118,606 +0.19(+1.31%)
May 21, 2003 14.52 14.65 14.50 14.59 153,085 +0.05(+0.36%)
May 20, 2003 14.60 14.67 14.46 14.54 142,971 -0.07(-0.46%)
May 19, 2003 14.82 14.84 14.53 14.61 282,265 -0.30(-2.04%)
May 16, 2003 15.03 15.04 14.91 14.91 86,426 -0.14(-0.94%)
May 15, 2003 15.12 15.13 14.99 15.05 129,180 +0.05(+0.36%)
May 14, 2003 15.10 15.10 14.96 15.00 615,100 -0.04(-0.27%)
May 13, 2003 15.11 15.12 15.00 15.04 284,104 -0.05(-0.30%)
May 12, 2003 15.01 15.12 14.90 15.09 271,692 +0.10(+0.70%)
May 09, 2003 14.94 14.98 14.82 14.98 122,744 +0.15(+1.04%)
May 08, 2003 14.84 14.90 14.76 14.83 117,227 -0.14(-0.92%)
May 07, 2003 15.03 15.05 14.93 14.96 62,981 -0.11(-0.75%)
May 06, 2003 14.97 15.12 14.93 15.08 255,142 +0.11(+0.71%)
May 05, 2003 14.99 15.00 14.91 14.97 276,749 +0.08(+0.57%)
May 02, 2003 14.57 14.90 14.57 14.89 90,564 +0.36(+2.49%)
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.