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 (%)
May 28, 2004 20.21 20.23 20.06 20.16 322,933 -0.03(-0.14%)
May 27, 2004 20.29 20.32 20.05 20.19 255,961 -0.05(-0.24%)
May 26, 2004 20.11 20.24 20.01 20.24 389,905 +0.13(+0.63%)
May 25, 2004 19.57 20.11 19.56 20.11 571,555 +0.53(+2.68%)
May 24, 2004 19.59 19.65 19.46 19.59 896,783 +0.20(+1.03%)
May 21, 2004 19.37 19.43 19.20 19.38 88,072 +0.17(+0.89%)
May 20, 2004 19.18 19.33 19.08 19.21 603,665 +0.09(+0.44%)
May 19, 2004 19.45 19.58 19.13 19.13 226,603 -0.09(-0.47%)
May 18, 2004 19.04 19.22 19.04 19.22 523,391 +0.19(+0.99%)
May 17, 2004 18.92 19.19 18.80 19.03 497,703 -0.23(-1.21%)
May 14, 2004 19.47 19.52 19.20 19.26 74,311 -0.19(-0.95%)
May 13, 2004 19.48 19.62 19.30 19.45 366,511 -0.06(-0.29%)
May 12, 2004 19.42 19.51 18.96 19.51 235,319 +0.10(+0.54%)
May 11, 2004 19.21 19.46 19.21 19.40 390,364 +0.34(+1.80%)
May 10, 2004 19.23 19.29 18.89 19.06 636,234 -0.34(-1.76%)
May 07, 2004 19.78 20.11 19.40 19.40 604,583 -0.48(-2.41%)
May 06, 2004 20.03 20.09 19.71 19.88 543,115 -0.32(-1.57%)
May 05, 2004 20.18 20.29 20.08 20.20 93,577 +0.12(+0.59%)
May 04, 2004 20.05 20.25 19.92 20.08 226,603 +0.04(+0.20%)
May 03, 2004 19.78 20.10 19.78 20.04 1,536,687 +0.27(+1.38%)
Apr 30, 2004 20.03 20.07 19.75 19.77 310,548 -0.20(-0.99%)
Apr 29, 2004 20.25 20.35 19.84 19.97 431,189 -0.26(-1.29%)
Apr 28, 2004 20.49 20.49 20.17 20.23 647,702 -0.36(-1.76%)
Apr 27, 2004 20.72 20.78 20.51 20.59 341,740 -0.00(-0.02%)
Apr 26, 2004 20.83 20.88 20.52 20.59 161,466 -0.15(-0.71%)
Apr 23, 2004 20.90 20.92 20.57 20.74 387,612 -0.09(-0.42%)
Apr 22, 2004 20.47 20.84 20.46 20.83 370,181 +0.43(+2.13%)
Apr 21, 2004 20.22 20.43 20.07 20.40 200,457 +0.20(+1.00%)
Apr 20, 2004 20.53 20.66 20.19 20.19 360,089 -0.24(-1.19%)
Apr 19, 2004 20.27 20.50 20.17 20.44 462,840 +0.10(+0.48%)
Apr 16, 2004 20.33 20.42 20.10 20.34 169,723 +0.05(+0.23%)
Apr 15, 2004 20.43 20.47 20.12 20.29 388,070 -0.00(-0.02%)
Apr 14, 2004 20.44 20.56 20.24 20.30 186,237 -0.24(-1.19%)
Apr 13, 2004 21.10 21.10 20.46 20.54 842,196 -0.41(-1.95%)
Apr 12, 2004 20.92 21.04 20.87 20.95 661,463 +0.07(+0.31%)
Apr 08, 2004 21.11 21.11 20.79 20.88 245,411 -0.03(-0.17%)
Apr 07, 2004 20.85 21.02 20.69 20.92 181,650 +0.02(+0.11%)
Apr 06, 2004 20.96 21.01 20.86 20.90 151,375 -0.14(-0.65%)
Apr 05, 2004 20.91 21.03 20.83 21.03 210,549 +0.15(+0.74%)
Apr 02, 2004 20.93 20.96 20.72 20.88 1,131,643 +0.39(+1.88%)
Apr 01, 2004 20.49 20.62 20.44 20.49 1,763,749 +0.07(+0.33%)
Mar 31, 2004 20.44 20.46 20.25 20.42 255,961 +0.03(+0.15%)
Mar 30, 2004 20.19 20.39 20.14 20.39 242,200 +0.16(+0.78%)
Mar 29, 2004 20.08 20.24 20.01 20.24 258,713 +0.36(+1.81%)
Mar 26, 2004 19.83 20.01 19.83 19.88 102,751 +0.05(+0.24%)
Mar 25, 2004 19.47 19.86 19.47 19.83 111,008 +0.39(+2.02%)
Mar 24, 2004 19.53 19.54 19.26 19.44 114,219 -0.06(-0.31%)
Mar 23, 2004 19.51 19.66 19.35 19.50 171,099 +0.12(+0.64%)
Mar 22, 2004 19.48 19.53 19.30 19.37 466,969 -0.30(-1.53%)
Mar 19, 2004 19.89 19.95 19.67 19.67 1,011,002 -0.24(-1.22%)
Mar 18, 2004 20.05 20.05 19.69 19.92 125,687 -0.15(-0.74%)
Mar 17, 2004 19.90 20.11 19.84 20.06 147,246 +0.35(+1.78%)
Mar 16, 2004 19.88 19.94 19.50 19.71 540,822 -0.02(-0.08%)
Mar 15, 2004 20.06 20.10 19.67 19.73 526,602 -0.41(-2.04%)
Mar 12, 2004 19.82 20.14 19.80 20.14 168,347 +0.41(+2.08%)
Mar 11, 2004 19.79 20.12 19.72 19.73 330,731 -0.25(-1.25%)
Mar 10, 2004 20.27 20.44 19.92 19.98 193,576 -0.40(-1.95%)
Mar 09, 2004 20.47 20.58 20.30 20.38 127,980 -0.12(-0.56%)
Mar 08, 2004 20.79 20.92 20.49 20.49 103,210 -0.18(-0.86%)
Mar 05, 2004 20.58 20.88 20.58 20.67 246,787 -0.04(-0.20%)
Mar 04, 2004 20.54 20.73 20.42 20.71 241,741 +0.19(+0.91%)
Mar 03, 2004 20.43 20.60 20.37 20.52 92,659 +0.02(+0.07%)
Mar 02, 2004 20.63 20.75 20.49 20.51 138,989 -0.16(-0.79%)
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.