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 30, 2003 15.34 15.58 15.34 15.58 136,995 +0.35(+2.30%)
May 29, 2003 15.33 15.38 15.21 15.23 182,966 -0.02(-0.11%)
May 28, 2003 15.16 15.28 15.16 15.25 182,047 +0.19(+1.27%)
May 27, 2003 14.77 15.12 14.77 15.06 358,578 +0.24(+1.60%)
May 23, 2003 14.70 14.84 14.68 14.82 346,166 +0.04(+0.25%)
May 22, 2003 14.64 14.78 14.57 14.78 118,606 +0.19(+1.31%)
May 21, 2003 14.52 14.65 14.50 14.59 153,085 +0.05(+0.36%)
May 20, 2003 14.60 14.67 14.46 14.54 142,971 -0.07(-0.46%)
May 19, 2003 14.82 14.84 14.53 14.61 282,265 -0.30(-2.04%)
May 16, 2003 15.03 15.04 14.91 14.91 86,426 -0.14(-0.94%)
May 15, 2003 15.12 15.13 14.99 15.05 129,180 +0.05(+0.36%)
May 14, 2003 15.10 15.10 14.96 15.00 615,100 -0.04(-0.27%)
May 13, 2003 15.11 15.12 15.00 15.04 284,104 -0.05(-0.30%)
May 12, 2003 15.01 15.12 14.90 15.09 271,692 +0.10(+0.70%)
May 09, 2003 14.94 14.98 14.82 14.98 122,744 +0.15(+1.04%)
May 08, 2003 14.84 14.90 14.76 14.83 117,227 -0.14(-0.92%)
May 07, 2003 15.03 15.05 14.93 14.96 62,981 -0.11(-0.75%)
May 06, 2003 14.97 15.12 14.93 15.08 255,142 +0.11(+0.71%)
May 05, 2003 14.99 15.00 14.91 14.97 276,749 +0.08(+0.57%)
May 02, 2003 14.57 14.90 14.57 14.89 90,564 +0.36(+2.49%)
May 01, 2003 14.62 14.64 14.43 14.52 404,550 -0.09(-0.60%)
Apr 30, 2003 14.51 14.64 14.47 14.61 143,431 +0.14(+0.99%)
Apr 29, 2003 14.48 14.59 14.45 14.47 112,170 +0.03(+0.24%)
Apr 28, 2003 14.27 14.47 14.24 14.43 98,838 +0.19(+1.34%)
Apr 25, 2003 14.33 14.38 14.22 14.24 87,346 -0.12(-0.80%)
Apr 24, 2003 14.39 14.44 14.27 14.36 99,298 -0.11(-0.75%)
Apr 23, 2003 14.36 14.49 14.34 14.47 108,033 +0.11(+0.76%)
Apr 22, 2003 14.10 14.40 14.03 14.36 353,521 +0.24(+1.70%)
Apr 21, 2003 14.03 14.14 14.03 14.12 88,265 -0.01(-0.08%)
Apr 17, 2003 13.89 14.13 13.88 14.13 59,303 +0.24(+1.72%)
Apr 16, 2003 14.12 14.12 13.87 13.89 832,545 -0.14(-0.99%)
Apr 15, 2003 13.85 14.03 13.85 14.03 108,952 +0.12(+0.84%)
Apr 14, 2003 13.75 13.91 13.66 13.91 91,023 +0.25(+1.83%)
Apr 11, 2003 13.81 13.81 13.61 13.66 227,559 -0.06(-0.43%)
Apr 10, 2003 13.68 13.73 13.57 13.72 118,606 +0.11(+0.80%)
Apr 09, 2003 13.81 13.89 13.61 13.61 190,782 -0.20(-1.46%)
Apr 08, 2003 13.77 13.86 13.74 13.81 182,047 -0.11(-0.78%)
Apr 07, 2003 13.99 14.18 13.89 13.92 150,327 +0.05(+0.39%)
Apr 04, 2003 13.95 13.95 13.80 13.87 534,189 -0.04(-0.31%)
Apr 03, 2003 14.01 14.01 13.87 13.91 314,905 -0.07(-0.47%)
Apr 02, 2003 13.88 14.05 13.88 13.98 349,384 +0.28(+2.03%)
Apr 01, 2003 13.63 13.70 13.49 13.70 512,583 +0.12(+0.85%)
Mar 31, 2003 13.56 13.73 13.44 13.58 135,616 -0.23(-1.69%)
Mar 28, 2003 13.75 13.83 13.73 13.82 28,962 +0.05(+0.33%)
Mar 27, 2003 13.68 13.83 13.57 13.77 98,838 +0.00(+0.00%)
Mar 26, 2003 13.83 13.83 13.68 13.77 57,924 -0.03(-0.22%)
Mar 25, 2003 13.66 13.85 13.59 13.80 164,118 +0.18(+1.36%)
Mar 24, 2003 13.81 13.81 13.57 13.61 156,763 -0.36(-2.58%)
Mar 21, 2003 13.80 13.98 13.75 13.98 360,877 +0.26(+1.89%)
Mar 20, 2003 13.61 13.76 13.44 13.72 108,952 +0.02(+0.18%)
Mar 19, 2003 13.65 13.73 13.58 13.69 245,948 +0.05(+0.33%)
Mar 18, 2003 13.65 13.66 13.45 13.65 149,867 +0.08(+0.63%)
Mar 17, 2003 13.08 13.56 13.08 13.56 519,938 +0.41(+3.14%)
Mar 14, 2003 13.23 13.28 13.08 13.15 171,474 +0.12(+0.95%)
Mar 13, 2003 12.83 13.05 12.80 13.03 69,417 +0.27(+2.15%)
Mar 12, 2003 12.83 12.83 12.62 12.75 152,165 +0.01(+0.05%)
Mar 11, 2003 12.82 12.90 12.71 12.74 204,113 -0.04(-0.31%)
Mar 10, 2003 13.05 13.05 12.78 12.78 63,440 -0.34(-2.57%)
Mar 07, 2003 12.88 13.12 12.88 13.12 71,255 +0.12(+0.90%)
Mar 06, 2003 13.04 13.10 12.96 13.00 380,185 -0.12(-0.88%)
Mar 05, 2003 13.10 13.13 13.01 13.12 40,914 +0.07(+0.52%)
Mar 04, 2003 13.27 13.27 13.04 13.05 87,346 -0.23(-1.75%)
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.