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 (%)
Jan 31, 2005 22.93 23.24 22.87 23.18 692,197 +0.43(+1.91%)
Jan 28, 2005 22.92 22.92 22.56 22.74 168,347 -0.09(-0.38%)
Jan 27, 2005 22.72 22.94 22.66 22.83 202,750 +0.07(+0.32%)
Jan 26, 2005 22.45 22.77 22.45 22.76 139,907 +0.40(+1.78%)
Jan 25, 2005 22.51 22.57 22.33 22.36 185,778 +0.13(+0.57%)
Jan 24, 2005 22.45 22.63 22.23 22.23 499,537 -0.26(-1.14%)
Jan 21, 2005 22.51 22.74 22.44 22.49 398,162 +0.00(+0.02%)
Jan 20, 2005 22.51 22.65 22.41 22.49 166,512 -0.12(-0.53%)
Jan 19, 2005 22.87 22.89 22.58 22.61 372,933 -0.28(-1.21%)
Jan 18, 2005 22.56 22.89 22.46 22.88 696,325 +0.32(+1.44%)
Jan 14, 2005 22.40 22.58 22.37 22.56 430,731 +0.22(+1.00%)
Jan 13, 2005 22.37 22.55 22.24 22.34 304,585 +0.00(+0.02%)
Jan 12, 2005 22.32 22.40 22.02 22.33 354,126 +0.07(+0.30%)
Jan 11, 2005 22.36 22.37 22.16 22.26 216,053 -0.15(-0.68%)
Jan 10, 2005 22.09 22.63 22.09 22.42 1,568,796 +0.28(+1.26%)
Jan 07, 2005 22.36 22.43 22.13 22.14 247,704 -0.21(-0.95%)
Jan 06, 2005 22.37 22.56 22.28 22.35 708,710 +0.11(+0.50%)
Jan 05, 2005 22.44 22.64 22.23 22.24 314,218 -0.32(-1.43%)
Jan 04, 2005 23.12 23.12 22.56 22.56 314,218 -0.42(-1.82%)
Jan 03, 2005 23.50 23.51 22.93 22.98 415,593 -0.37(-1.58%)
Dec 31, 2004 23.45 23.60 23.35 23.35 203,668 -0.08(-0.33%)
Dec 30, 2004 23.45 23.52 23.42 23.43 531,647 -0.06(-0.27%)
Dec 29, 2004 23.39 23.53 23.39 23.49 287,612 +0.01(+0.04%)
Dec 28, 2004 23.16 23.49 23.16 23.48 133,026 +0.44(+1.92%)
Dec 27, 2004 23.46 23.46 23.04 23.04 443,116 -0.35(-1.48%)
Dec 23, 2004 23.37 23.41 23.32 23.39 1,385,770 +0.09(+0.37%)
Dec 22, 2004 23.25 23.32 23.22 23.30 544,491 +0.11(+0.49%)
Dec 21, 2004 23.00 23.18 22.92 23.18 158,255 +0.25(+1.09%)
Dec 20, 2004 23.04 23.14 22.87 22.93 356,878 -0.10(-0.44%)
Dec 17, 2004 23.04 23.05 22.90 23.04 116,512 -0.01(-0.05%)
Dec 16, 2004 23.12 23.20 22.95 23.05 176,604 -0.07(-0.30%)
Dec 15, 2004 23.08 23.16 23.00 23.12 501,372 +0.14(+0.61%)
Dec 14, 2004 22.89 23.06 22.84 22.98 277,521 +0.13(+0.58%)
Dec 13, 2004 22.72 22.84 22.62 22.84 767,884 +0.25(+1.10%)
Dec 10, 2004 22.48 22.68 22.40 22.60 305,043 +0.08(+0.35%)
Dec 09, 2004 22.38 22.60 22.24 22.52 337,153 -0.09(-0.40%)
Dec 08, 2004 22.40 22.65 22.37 22.61 222,934 +0.21(+0.93%)
Dec 07, 2004 22.94 22.94 22.40 22.40 233,025 -0.51(-2.24%)
Dec 06, 2004 23.06 23.06 22.82 22.91 291,282 -0.14(-0.61%)
Dec 03, 2004 23.03 23.19 23.03 23.05 240,365 -0.03(-0.14%)
Dec 02, 2004 23.13 23.20 23.01 23.09 303,209 -0.09(-0.39%)
Dec 01, 2004 22.98 23.19 22.92 23.18 604,124 +0.29(+1.29%)
Nov 30, 2004 22.89 23.02 22.88 22.88 308,254 -0.01(-0.05%)
Nov 29, 2004 22.97 22.98 22.67 22.89 194,952 +0.10(+0.44%)
Nov 26, 2004 22.86 22.94 22.79 22.79 127,980 -0.03(-0.14%)
Nov 24, 2004 22.72 22.85 22.66 22.83 198,163 +0.24(+1.04%)
Nov 23, 2004 22.51 22.63 22.36 22.59 406,419 +0.08(+0.37%)
Nov 22, 2004 22.13 22.54 22.13 22.51 341,740 +0.34(+1.52%)
Nov 19, 2004 22.50 22.50 22.17 22.17 213,301 -0.36(-1.62%)
Nov 18, 2004 22.58 22.59 22.43 22.53 172,475 -0.02(-0.09%)
Nov 17, 2004 22.45 22.72 22.45 22.55 298,163 +0.20(+0.92%)
Nov 16, 2004 22.53 22.56 22.35 22.35 369,263 -0.27(-1.20%)
Nov 15, 2004 22.54 22.62 22.46 22.62 378,437 +0.05(+0.20%)
Nov 12, 2004 22.39 22.58 22.29 22.58 321,557 +0.21(+0.95%)
Nov 11, 2004 22.25 22.38 22.16 22.36 219,264 +0.19(+0.88%)
Nov 10, 2004 22.11 22.25 22.04 22.17 363,759 +0.07(+0.30%)
Nov 09, 2004 21.95 22.15 21.94 22.11 376,603 +0.13(+0.59%)
Nov 08, 2004 22.13 22.16 21.94 21.98 241,741 -0.15(-0.68%)
Nov 05, 2004 22.09 22.19 21.95 22.13 1,084,855 +0.21(+0.96%)
Nov 04, 2004 21.62 21.92 21.52 21.92 552,289 +0.31(+1.42%)
Nov 03, 2004 21.64 21.68 21.49 21.61 548,161 +0.40(+1.87%)
Nov 02, 2004 21.33 21.46 21.15 21.21 600,454 -0.10(-0.46%)
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.