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 31, 2002 16.87 17.04 16.82 16.84 77,063 -0.17(-1.03%)
May 28, 2002 17.11 17.11 16.76 17.01 166,971 -0.09(-0.55%)
May 27, 2002 17.26 17.26 17.08 17.11 86,237 +0.00(+0.00%)
May 24, 2002 17.26 17.26 17.08 17.11 86,237 -0.17(-1.00%)
May 23, 2002 17.13 17.33 16.99 17.28 75,687 +0.21(+1.24%)
May 22, 2002 17.10 17.11 16.92 17.07 100,458 -0.04(-0.24%)
May 21, 2002 17.45 17.51 17.04 17.11 134,402 -0.29(-1.67%)
May 20, 2002 17.55 17.59 17.40 17.40 638,527 -0.27(-1.53%)
May 17, 2002 17.59 17.71 17.50 17.67 228,438 +0.11(+0.65%)
May 16, 2002 17.83 17.83 17.50 17.56 325,227 -0.18(-1.02%)
May 15, 2002 17.70 17.95 17.60 17.74 427,061 +0.01(+0.05%)
May 14, 2002 17.54 17.77 17.48 17.73 1,499,531 +0.43(+2.51%)
May 13, 2002 17.13 17.29 17.00 17.29 283,025 +0.22(+1.26%)
May 10, 2002 17.33 17.33 17.05 17.08 82,109 -0.20(-1.14%)
May 09, 2002 17.54 17.57 17.27 17.27 166,053 -0.31(-1.79%)
May 08, 2002 17.45 17.59 17.41 17.59 372,933 +0.39(+2.27%)
May 07, 2002 17.40 17.40 17.13 17.20 77,522 -0.11(-0.66%)
May 06, 2002 17.68 17.71 17.31 17.31 250,457 -0.32(-1.82%)
May 03, 2002 17.72 17.72 17.54 17.63 64,219 -0.06(-0.36%)
May 02, 2002 17.71 17.83 17.64 17.70 173,393 +0.02(+0.11%)
May 01, 2002 17.63 17.76 17.41 17.68 188,530 +0.06(+0.35%)
Apr 30, 2002 17.37 17.66 17.37 17.61 178,897 +0.26(+1.48%)
Apr 29, 2002 17.44 17.45 17.25 17.36 73,852 -0.03(-0.15%)
Apr 26, 2002 17.66 17.71 17.38 17.38 122,934 -0.24(-1.39%)
Apr 25, 2002 17.46 17.65 17.43 17.63 226,603 +0.02(+0.09%)
Apr 24, 2002 17.75 17.82 17.58 17.61 72,935 +0.01(+0.05%)
Apr 23, 2002 17.66 17.72 17.60 17.60 62,843 -0.03(-0.16%)
Apr 22, 2002 17.77 17.77 17.58 17.63 105,503 -0.20(-1.10%)
Apr 19, 2002 17.90 17.90 17.75 17.83 63,761 -0.01(-0.06%)
Apr 18, 2002 17.81 17.85 17.60 17.84 114,678 +0.03(+0.18%)
Apr 17, 2002 17.94 17.97 17.77 17.81 232,567 -0.12(-0.69%)
Apr 16, 2002 17.75 17.93 17.75 17.93 338,071 +0.41(+2.35%)
Apr 15, 2002 17.69 17.73 17.52 17.52 178,439 -0.08(-0.46%)
Apr 12, 2002 17.47 17.60 17.33 17.60 89,448 +0.28(+1.64%)
Apr 11, 2002 17.53 17.55 17.27 17.32 158,255 -0.25(-1.43%)
Apr 10, 2002 17.37 17.57 17.35 17.57 230,732 +0.23(+1.32%)
Apr 09, 2002 17.33 17.45 17.29 17.34 122,017 +0.06(+0.33%)
Apr 08, 2002 17.00 17.35 16.95 17.28 103,210 +0.15(+0.88%)
Apr 05, 2002 17.25 17.28 17.12 17.13 609,628 -0.06(-0.33%)
Apr 04, 2002 16.99 17.19 16.99 17.19 57,339 +0.11(+0.63%)
Apr 03, 2002 17.18 17.21 16.97 17.08 104,127 -0.11(-0.65%)
Apr 02, 2002 17.17 17.30 17.16 17.19 182,108 -0.12(-0.69%)
Apr 01, 2002 17.21 17.38 17.10 17.31 522,932 -0.11(-0.63%)
Mar 29, 2002 17.43 17.57 17.36 17.42 183,485 +0.00(+0.00%)
Mar 28, 2002 17.43 17.57 17.36 17.42 183,485 +0.04(+0.23%)
Mar 27, 2002 17.14 17.38 17.14 17.38 128,898 +0.24(+1.42%)
Mar 26, 2002 17.10 17.20 17.02 17.14 100,916 +0.09(+0.52%)
Mar 25, 2002 17.27 17.28 16.99 17.05 125,228 -0.21(-1.23%)
Mar 22, 2002 17.28 17.47 17.25 17.26 121,100 -0.04(-0.23%)
Mar 21, 2002 17.20 17.34 17.05 17.30 135,778 +0.10(+0.56%)
Mar 20, 2002 17.33 17.33 17.15 17.20 116,054 -0.23(-1.33%)
Mar 19, 2002 17.32 17.44 17.30 17.43 108,714 +0.09(+0.52%)
Mar 18, 2002 17.33 17.38 17.22 17.34 115,136 +0.15(+0.85%)
Mar 15, 2002 17.06 17.25 17.02 17.20 96,788 +0.12(+0.68%)
Mar 14, 2002 17.10 17.23 17.02 17.08 81,650 +0.00(+0.03%)
Mar 13, 2002 17.07 17.17 17.00 17.08 102,292 -0.10(-0.58%)
Mar 12, 2002 17.03 17.25 16.98 17.18 138,531 -0.09(-0.54%)
Mar 11, 2002 17.23 17.33 17.09 17.27 101,834 +0.02(+0.13%)
Mar 08, 2002 17.27 17.34 17.18 17.25 173,852 +0.17(+0.98%)
Mar 07, 2002 17.18 17.26 17.04 17.08 189,906 +0.01(+0.04%)
Mar 06, 2002 16.85 17.09 16.78 17.08 319,263 +0.20(+1.18%)
Mar 05, 2002 16.94 17.09 16.82 16.88 161,466 -0.12(-0.73%)
Mar 04, 2002 16.72 17.01 16.68 17.00 300,915 +0.42(+2.52%)
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.