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 (%)
Mar 29, 2002 17.43 17.57 17.36 17.42 183,485 +0.00(+0.00%)
Mar 28, 2002 17.43 17.57 17.36 17.42 183,485 +0.04(+0.23%)
Mar 27, 2002 17.14 17.38 17.14 17.38 128,898 +0.24(+1.42%)
Mar 26, 2002 17.10 17.20 17.02 17.14 100,916 +0.09(+0.52%)
Mar 25, 2002 17.27 17.28 16.99 17.05 125,228 -0.21(-1.23%)
Mar 22, 2002 17.28 17.47 17.25 17.26 121,100 -0.04(-0.23%)
Mar 21, 2002 17.20 17.34 17.05 17.30 135,778 +0.10(+0.56%)
Mar 20, 2002 17.33 17.33 17.15 17.20 116,054 -0.23(-1.33%)
Mar 19, 2002 17.32 17.44 17.30 17.43 108,714 +0.09(+0.52%)
Mar 18, 2002 17.33 17.38 17.22 17.34 115,136 +0.15(+0.85%)
Mar 15, 2002 17.06 17.25 17.02 17.20 96,788 +0.12(+0.68%)
Mar 14, 2002 17.10 17.23 17.02 17.08 81,650 +0.00(+0.03%)
Mar 13, 2002 17.07 17.17 17.00 17.08 102,292 -0.10(-0.58%)
Mar 12, 2002 17.03 17.25 16.98 17.18 138,531 -0.09(-0.54%)
Mar 11, 2002 17.23 17.33 17.09 17.27 101,834 +0.02(+0.13%)
Mar 08, 2002 17.27 17.34 17.18 17.25 173,852 +0.17(+0.98%)
Mar 07, 2002 17.18 17.26 17.04 17.08 189,906 +0.01(+0.04%)
Mar 06, 2002 16.85 17.09 16.78 17.08 319,263 +0.20(+1.18%)
Mar 05, 2002 16.94 17.09 16.82 16.88 161,466 -0.12(-0.73%)
Mar 04, 2002 16.72 17.01 16.68 17.00 300,915 +0.42(+2.52%)
Mar 01, 2002 16.30 16.58 16.27 16.58 92,659 +0.36(+2.19%)
Feb 28, 2002 16.45 16.45 16.20 16.23 64,678 -0.08(-0.48%)
Feb 27, 2002 16.39 16.48 16.25 16.31 117,889 +0.02(+0.11%)
Feb 26, 2002 16.18 16.34 16.10 16.29 81,650 +0.09(+0.54%)
Feb 25, 2002 16.11 16.22 16.02 16.20 124,769 +0.22(+1.39%)
Feb 22, 2002 15.88 16.04 15.76 15.98 141,742 +0.12(+0.73%)
Feb 21, 2002 16.11 16.20 15.85 15.86 173,393 -0.27(-1.66%)
Feb 20, 2002 16.01 16.13 15.78 16.13 222,016 +0.19(+1.19%)
Feb 19, 2002 16.13 16.16 15.91 15.94 60,550 -0.37(-2.27%)
Feb 18, 2002 16.30 16.38 16.19 16.31 39,449 +0.00(+0.00%)
Feb 15, 2002 16.30 16.38 16.19 16.31 39,449 -0.04(-0.24%)
Feb 14, 2002 16.59 16.64 16.33 16.35 79,815 -0.12(-0.71%)
Feb 13, 2002 16.38 16.52 16.33 16.47 99,081 +0.11(+0.68%)
Feb 12, 2002 16.23 16.40 16.16 16.36 117,430 -0.01(-0.05%)
Feb 11, 2002 16.14 16.38 16.10 16.37 51,834 +0.27(+1.68%)
Feb 08, 2002 15.83 16.10 15.80 16.10 93,118 +0.27(+1.71%)
Feb 07, 2002 16.07 16.07 15.83 15.83 79,815 -0.23(-1.45%)
Feb 06, 2002 16.29 16.50 16.00 16.06 193,117 -0.16(-0.99%)
Feb 05, 2002 16.16 16.35 16.13 16.22 70,183 -0.05(-0.28%)
Feb 04, 2002 16.66 16.66 16.20 16.27 89,907 -0.40(-2.41%)
Feb 01, 2002 16.76 16.83 16.60 16.67 164,219 -0.12(-0.70%)
Jan 31, 2002 16.64 16.79 16.53 16.79 124,769 +0.26(+1.57%)
Jan 30, 2002 16.24 16.53 16.11 16.53 368,804 +0.24(+1.44%)
Jan 29, 2002 16.58 16.59 16.19 16.29 136,237 -0.26(-1.59%)
Jan 28, 2002 16.52 16.58 16.39 16.55 72,476 +0.05(+0.33%)
Jan 25, 2002 16.33 16.51 16.33 16.50 209,631 +0.08(+0.50%)
Jan 24, 2002 16.51 16.57 16.37 16.42 91,283 +0.05(+0.29%)
Jan 23, 2002 16.13 16.40 16.03 16.37 188,989 +0.30(+1.89%)
Jan 22, 2002 16.26 16.34 16.04 16.07 462,840 -0.17(-1.02%)
Jan 21, 2002 16.39 16.44 16.21 16.23 49,999 +0.00(+0.00%)
Jan 18, 2002 16.39 16.44 16.21 16.23 49,999 -0.26(-1.59%)
Jan 17, 2002 16.42 16.49 16.19 16.49 234,860 +0.28(+1.71%)
Jan 16, 2002 16.40 16.44 16.22 16.22 152,751 -0.29(-1.73%)
Jan 15, 2002 16.49 16.54 16.37 16.50 113,301 +0.04(+0.26%)
Jan 14, 2002 16.64 16.65 16.42 16.46 151,833 -0.27(-1.60%)
Jan 11, 2002 16.92 17.00 16.73 16.73 88,531 -0.16(-0.97%)
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.