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 (%)
Aug 30, 2002 14.18 14.37 14.18 14.18 91,023 -0.12(-0.87%)
Aug 29, 2002 13.98 14.34 13.87 14.31 100,677 +0.26(+1.83%)
Aug 28, 2002 14.24 14.28 13.98 14.05 781,517 -0.31(-2.15%)
Aug 27, 2002 14.70 14.70 14.27 14.36 841,280 -0.23(-1.55%)
Aug 26, 2002 14.57 14.69 14.35 14.59 101,137 +0.04(+0.27%)
Aug 23, 2002 14.80 14.83 14.51 14.55 157,222 -0.35(-2.35%)
Aug 22, 2002 14.72 14.93 14.67 14.90 273,071 +0.15(+1.02%)
Aug 21, 2002 14.67 14.75 14.48 14.75 158,602 +0.22(+1.54%)
Aug 20, 2002 14.53 14.60 14.45 14.52 338,350 +0.21(+1.47%)
Aug 16, 2002 14.15 14.44 14.14 14.31 374,668 +0.12(+0.84%)
Aug 15, 2002 14.13 14.26 14.07 14.19 385,701 +0.18(+1.29%)
Aug 14, 2002 13.69 14.02 13.45 14.01 161,360 +0.44(+3.24%)
Aug 13, 2002 13.70 13.98 13.54 13.57 292,839 -0.32(-2.30%)
Aug 12, 2002 13.64 13.97 13.64 13.89 104,815 +0.30(+2.24%)
Aug 07, 2002 13.70 13.70 13.31 13.59 119,066 +0.18(+1.31%)
Aug 06, 2002 13.21 13.51 13.21 13.41 105,274 +0.45(+3.51%)
Aug 05, 2002 13.21 13.30 12.94 12.96 139,753 -0.36(-2.73%)
Aug 02, 2002 13.71 13.71 13.19 13.32 105,274 -0.40(-2.89%)
Aug 01, 2002 13.83 13.98 13.70 13.72 125,502 -0.20(-1.47%)
Jul 31, 2002 14.16 14.18 13.86 13.92 183,886 -0.29(-2.05%)
Jul 30, 2002 14.13 14.36 13.85 14.21 159,521 +0.01(+0.05%)
Jul 29, 2002 13.77 14.23 13.74 14.21 270,313 +0.75(+5.61%)
Jul 26, 2002 13.31 13.49 13.20 13.45 297,436 +0.13(+1.00%)
Jul 25, 2002 13.18 13.58 13.16 13.32 246,867 +0.02(+0.16%)
Jul 24, 2002 12.13 13.32 12.13 13.30 161,820 +0.77(+6.15%)
Jul 23, 2002 12.99 13.06 12.53 12.53 225,720 -0.35(-2.72%)
Jul 22, 2002 13.16 13.37 12.73 12.88 273,531 -0.32(-2.42%)
Jul 19, 2002 13.43 13.51 13.14 13.20 258,820 -0.79(-5.66%)
Jul 17, 2002 14.18 14.26 13.70 13.99 139,753 -0.33(-2.31%)
Jul 12, 2002 14.40 14.53 14.25 14.32 86,886 -0.05(-0.33%)
Jul 11, 2002 14.25 14.38 13.98 14.37 279,967 -0.08(-0.57%)
Jul 10, 2002 14.87 14.87 14.39 14.45 88,265 -0.29(-1.93%)
Jul 09, 2002 15.03 15.07 14.74 14.74 88,265 -0.27(-1.78%)
Jul 08, 2002 15.23 15.23 14.98 15.00 158,142 -0.20(-1.33%)
Jul 05, 2002 14.85 15.21 14.85 15.21 97,000 +0.46(+3.11%)
Jul 04, 2002 14.70 14.86 14.44 14.75 167,336 +0.00(+0.00%)
Jul 03, 2002 14.70 14.86 14.44 14.75 735,545 -0.02(-0.16%)
Jul 02, 2002 15.14 15.14 14.77 14.77 112,630 -0.49(-3.19%)
Jul 01, 2002 15.75 15.83 15.25 15.26 289,621 -0.51(-3.26%)
Jun 28, 2002 15.79 15.97 15.77 15.77 94,241 +0.00(+0.00%)
Jun 27, 2002 15.70 15.77 15.44 15.77 91,483 +0.31(+2.00%)
Jun 26, 2002 15.07 15.51 15.01 15.46 193,080 -0.01(-0.08%)
Jun 25, 2002 15.91 15.96 15.43 15.47 336,052 -0.34(-2.17%)
Jun 21, 2002 15.90 16.04 15.81 15.82 98,838 -0.13(-0.80%)
Jun 20, 2002 16.22 16.22 15.93 15.95 112,170 -0.13(-0.83%)
Jun 19, 2002 16.27 16.48 16.08 16.08 54,246 -0.23(-1.44%)
Jun 18, 2002 16.43 16.53 16.30 16.31 88,725 -0.05(-0.32%)
Jun 17, 2002 15.94 16.37 15.94 16.37 105,274 +0.50(+3.15%)
Jun 14, 2002 15.57 15.88 15.41 15.87 426,156 -0.16(-1.02%)
Jun 12, 2002 16.00 16.09 15.83 16.03 142,971 +0.00(+0.03%)
Jun 11, 2002 16.37 16.39 16.00 16.03 62,521 -0.29(-1.77%)
Jun 10, 2002 16.28 16.44 16.28 16.31 138,374 +0.08(+0.48%)
Jun 07, 2002 15.88 16.28 15.78 16.24 142,511 +0.18(+1.14%)
Jun 06, 2002 16.25 16.29 16.04 16.05 141,592 -0.24(-1.49%)
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.