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 (%)
Sep 30, 2004 20.54 20.68 20.54 20.57 108,256 -0.02(-0.07%)
Sep 29, 2004 20.31 20.59 20.31 20.59 200,916 +0.26(+1.30%)
Sep 28, 2004 20.14 20.37 20.08 20.32 482,565 +0.19(+0.95%)
Sep 27, 2004 20.33 20.33 20.11 20.13 577,060 -0.27(-1.34%)
Sep 24, 2004 20.42 20.56 20.40 20.40 438,987 +0.00(+0.00%)
Sep 23, 2004 20.40 20.46 20.31 20.40 109,173 +0.01(+0.05%)
Sep 22, 2004 20.60 20.60 20.39 20.39 136,696 -0.41(-1.98%)
Sep 21, 2004 20.63 20.81 20.58 20.81 88,990 +0.25(+1.23%)
Sep 20, 2004 20.54 20.59 20.47 20.55 180,274 +0.03(+0.14%)
Sep 17, 2004 20.63 20.67 20.47 20.52 379,355 -0.10(-0.48%)
Sep 16, 2004 20.46 20.67 20.46 20.62 98,164 +0.20(+0.99%)
Sep 15, 2004 20.56 20.56 20.38 20.42 705,041 -0.15(-0.72%)
Sep 14, 2004 20.50 20.60 20.40 20.57 2,922,457 +0.04(+0.20%)
Sep 13, 2004 20.48 20.63 20.47 20.53 355,502 +0.11(+0.52%)
Sep 10, 2004 20.26 20.43 20.16 20.42 395,410 +0.17(+0.83%)
Sep 09, 2004 20.12 20.30 20.06 20.25 421,098 +0.26(+1.30%)
Sep 08, 2004 20.14 20.28 19.99 19.99 186,237 -0.15(-0.74%)
Sep 07, 2004 20.11 20.20 20.03 20.14 246,328 +0.20(+1.01%)
Sep 03, 2004 20.05 20.08 19.83 19.94 291,741 -0.07(-0.35%)
Sep 02, 2004 19.69 20.03 19.69 20.01 322,933 +0.31(+1.55%)
Sep 01, 2004 19.47 19.77 19.45 19.71 500,914 +0.19(+0.97%)
Aug 31, 2004 19.49 19.53 19.31 19.52 244,952 +0.05(+0.28%)
Aug 30, 2004 19.59 19.64 19.45 19.46 111,467 -0.26(-1.34%)
Aug 27, 2004 19.67 19.76 19.62 19.72 96,788 +0.15(+0.79%)
Aug 26, 2004 19.62 19.63 19.52 19.57 111,925 -0.01(-0.06%)
Aug 25, 2004 19.53 19.64 19.37 19.58 508,712 +0.08(+0.42%)
Aug 24, 2004 19.73 19.73 19.39 19.50 241,282 -0.03(-0.17%)
Aug 23, 2004 19.81 19.81 19.53 19.53 626,601 -0.11(-0.58%)
Aug 20, 2004 19.45 19.66 19.43 19.64 174,769 +0.33(+1.69%)
Aug 19, 2004 19.38 19.45 19.30 19.32 372,474 -0.09(-0.48%)
Aug 18, 2004 18.91 19.41 18.90 19.41 149,540 +0.36(+1.88%)
Aug 17, 2004 19.10 19.18 19.00 19.05 297,245 +0.11(+0.58%)
Aug 16, 2004 18.57 18.94 18.57 18.94 96,788 +0.37(+2.00%)
Aug 13, 2004 18.68 18.73 18.47 18.57 228,438 -0.07(-0.40%)
Aug 12, 2004 18.75 18.85 18.58 18.65 223,393 -0.34(-1.77%)
Aug 11, 2004 18.57 19.00 18.57 18.98 295,410 -0.04(-0.21%)
Aug 10, 2004 18.70 19.02 18.70 19.02 199,539 +0.39(+2.08%)
Aug 09, 2004 18.63 18.75 18.60 18.63 487,611 -0.04(-0.21%)
Aug 06, 2004 18.90 18.92 18.62 18.67 715,591 -0.52(-2.71%)
Aug 05, 2004 19.59 19.59 19.16 19.20 265,594 -0.35(-1.77%)
Aug 04, 2004 19.56 19.68 19.38 19.54 204,585 -0.06(-0.32%)
Aug 03, 2004 19.90 19.90 19.60 19.60 126,604 -0.33(-1.65%)
Aug 02, 2004 19.79 19.96 19.70 19.93 176,145 -0.06(-0.32%)
Jul 30, 2004 19.81 20.00 19.74 20.00 474,767 +0.19(+0.94%)
Jul 29, 2004 19.54 19.81 19.54 19.81 155,044 +0.28(+1.44%)
Jul 28, 2004 19.53 19.54 19.25 19.53 73,394 -0.05(-0.23%)
Jul 27, 2004 19.20 19.60 19.20 19.58 327,979 +0.40(+2.09%)
Jul 26, 2004 19.49 19.52 19.08 19.18 352,749 -0.24(-1.22%)
Jul 23, 2004 19.64 19.65 19.37 19.41 572,931 -0.28(-1.44%)
Jul 22, 2004 19.71 19.77 19.37 19.70 369,263 -0.06(-0.32%)
Jul 21, 2004 20.28 20.35 19.75 19.76 465,593 -0.51(-2.54%)
Jul 20, 2004 20.02 20.27 19.96 20.27 190,365 +0.29(+1.44%)
Jul 19, 2004 20.06 20.08 19.86 19.99 289,906 +0.00(+0.00%)
Jul 16, 2004 20.30 20.30 19.99 19.99 396,327 -0.25(-1.23%)
Jul 15, 2004 20.11 20.29 20.11 20.23 89,907 +0.15(+0.73%)
Jul 14, 2004 20.06 20.30 20.03 20.09 1,009,167 -0.13(-0.65%)
Jul 13, 2004 20.17 20.28 20.17 20.22 654,124 +0.07(+0.32%)
Jul 12, 2004 20.28 20.28 20.06 20.15 841,737 -0.11(-0.55%)
Jul 09, 2004 20.22 20.39 20.21 20.27 295,410 +0.06(+0.29%)
Jul 08, 2004 20.51 20.51 20.19 20.21 393,575 -0.36(-1.75%)
Jul 07, 2004 20.62 20.74 20.53 20.57 238,530 -0.12(-0.60%)
Jul 06, 2004 20.85 20.85 20.56 20.69 383,483 -0.23(-1.08%)
Jul 02, 2004 21.02 21.02 20.83 20.92 270,181 -0.11(-0.54%)
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.