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 (%)
Feb 28, 2003 13.43 13.48 13.36 13.39 49,540 -0.00(-0.03%)
Feb 27, 2003 13.31 13.41 13.26 13.39 55,504 +0.17(+1.25%)
Feb 26, 2003 13.29 13.41 13.22 13.22 57,797 -0.12(-0.88%)
Feb 25, 2003 13.12 13.40 13.06 13.34 113,301 +0.17(+1.27%)
Feb 24, 2003 13.49 13.49 13.17 13.17 106,421 -0.36(-2.69%)
Feb 21, 2003 13.32 13.57 13.31 13.54 33,027 +0.22(+1.64%)
Feb 20, 2003 13.44 13.44 13.29 13.32 72,935 -0.02(-0.11%)
Feb 19, 2003 13.48 13.53 13.30 13.34 52,751 -0.08(-0.60%)
Feb 18, 2003 13.46 13.52 13.40 13.42 202,750 +0.10(+0.79%)
Feb 14, 2003 13.24 13.31 13.14 13.31 168,806 +0.22(+1.66%)
Feb 13, 2003 13.17 13.17 13.00 13.09 201,374 -0.08(-0.61%)
Feb 12, 2003 13.36 13.36 13.16 13.17 882,104 -0.17(-1.29%)
Feb 11, 2003 13.37 13.52 13.29 13.35 650,454 -0.01(-0.10%)
Feb 10, 2003 13.28 13.37 13.15 13.36 161,925 +0.07(+0.56%)
Feb 07, 2003 13.58 13.58 13.28 13.29 253,668 -0.14(-1.04%)
Feb 06, 2003 13.56 13.59 13.42 13.42 75,687 -0.11(-0.81%)
Feb 05, 2003 13.63 13.73 13.52 13.53 152,751 -0.11(-0.80%)
Feb 04, 2003 13.58 13.66 13.51 13.64 261,007 +0.07(+0.50%)
Feb 03, 2003 13.72 13.81 13.57 13.57 190,824 -0.20(-1.44%)
Jan 31, 2003 13.51 13.81 13.51 13.77 90,825 +0.19(+1.36%)
Jan 30, 2003 13.79 13.81 13.52 13.59 84,403 -0.22(-1.61%)
Jan 29, 2003 13.53 13.89 13.50 13.81 272,475 +0.14(+1.04%)
Jan 28, 2003 13.55 13.70 13.45 13.67 81,192 +0.12(+0.87%)
Jan 27, 2003 13.69 13.79 13.52 13.55 236,236 -0.26(-1.88%)
Jan 24, 2003 13.97 14.03 13.80 13.81 282,566 -0.27(-1.93%)
Jan 23, 2003 13.98 14.13 13.90 14.08 205,044 +0.22(+1.56%)
Jan 22, 2003 13.88 14.05 13.83 13.87 763,756 -0.07(-0.49%)
Jan 21, 2003 14.17 14.23 13.93 13.93 127,522 -0.28(-1.96%)
Jan 17, 2003 14.21 14.32 14.12 14.21 89,907 -0.11(-0.78%)
Jan 16, 2003 14.41 14.51 14.31 14.32 104,586 -0.05(-0.35%)
Jan 15, 2003 14.47 14.47 14.26 14.38 82,109 -0.05(-0.32%)
Jan 14, 2003 14.49 14.49 14.37 14.42 4,102,725 -0.03(-0.18%)
Jan 13, 2003 14.52 14.64 14.42 14.45 148,164 -0.04(-0.26%)
Jan 10, 2003 14.44 14.64 14.35 14.48 82,568 -0.03(-0.24%)
Jan 09, 2003 14.48 14.58 14.44 14.52 4,222,449 +0.19(+1.35%)
Jan 08, 2003 14.45 14.46 14.27 14.32 120,182 -0.15(-1.04%)
Jan 07, 2003 14.64 14.64 14.42 14.48 132,109 -0.19(-1.32%)
Jan 06, 2003 14.56 14.73 14.54 14.67 231,649 +0.15(+1.05%)
Jan 03, 2003 14.44 14.56 14.43 14.52 3,168,786 -0.05(-0.37%)
Jan 02, 2003 14.19 14.57 14.19 14.57 322,016 +0.39(+2.72%)
Dec 31, 2002 14.16 14.34 14.04 14.19 177,063 +0.02(+0.15%)
Dec 30, 2002 14.21 14.22 13.97 14.16 175,228 -0.02(-0.11%)
Dec 27, 2002 14.33 14.33 14.11 14.18 218,805 -0.14(-0.97%)
Dec 26, 2002 14.35 14.46 14.29 14.32 147,705 +0.00(+0.03%)
Dec 24, 2002 14.26 14.36 14.26 14.31 36,238 +0.01(+0.08%)
Dec 23, 2002 14.27 14.37 14.21 14.30 157,338 +0.07(+0.47%)
Dec 20, 2002 14.07 14.28 14.07 14.24 338,529 +0.23(+1.62%)
Dec 19, 2002 14.20 14.30 14.01 14.01 324,309 -0.20(-1.40%)
Dec 18, 2002 14.31 14.35 14.10 14.21 272,016 -0.14(-0.97%)
Dec 17, 2002 14.45 14.58 14.35 14.35 127,522 -0.17(-1.16%)
Dec 16, 2002 14.28 14.52 14.28 14.51 488,528 +0.22(+1.54%)
Dec 13, 2002 14.39 14.48 14.28 14.29 225,227 -0.23(-1.56%)
Dec 12, 2002 14.58 14.65 14.50 14.52 184,861 -0.04(-0.28%)
Dec 11, 2002 14.50 14.61 14.39 14.56 149,999 +0.01(+0.06%)
Dec 10, 2002 14.31 14.55 14.29 14.55 84,861 +0.27(+1.89%)
Dec 09, 2002 14.54 14.54 14.26 14.28 193,117 -0.31(-2.12%)
Dec 06, 2002 14.45 14.64 14.36 14.59 119,723 +0.13(+0.87%)
Dec 05, 2002 14.69 14.69 14.43 14.47 109,173 -0.20(-1.40%)
Dec 04, 2002 14.49 14.74 14.45 14.67 846,324 +0.03(+0.24%)
Dec 03, 2002 14.85 14.85 14.62 14.64 308,713 -0.29(-1.96%)
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.