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 15.37 15.62 15.37 15.62 136,696 +0.35(+2.30%)
May 29, 2003 15.36 15.41 15.24 15.26 182,567 -0.02(-0.11%)
May 28, 2003 15.19 15.31 15.19 15.28 181,650 +0.19(+1.27%)
May 27, 2003 14.80 15.15 14.80 15.09 357,795 +0.24(+1.60%)
May 23, 2003 14.73 14.87 14.72 14.85 345,410 +0.04(+0.25%)
May 22, 2003 14.67 14.82 14.61 14.82 118,347 +0.19(+1.31%)
May 21, 2003 14.55 14.69 14.53 14.62 152,751 +0.05(+0.36%)
May 20, 2003 14.63 14.70 14.49 14.57 142,659 -0.07(-0.46%)
May 19, 2003 14.86 14.87 14.56 14.64 281,649 -0.31(-2.04%)
May 16, 2003 15.06 15.07 14.94 14.94 86,237 -0.14(-0.94%)
May 15, 2003 15.15 15.16 15.02 15.09 128,898 +0.05(+0.36%)
May 14, 2003 15.13 15.13 14.99 15.03 613,757 -0.04(-0.27%)
May 13, 2003 15.14 15.15 15.04 15.07 283,484 -0.05(-0.30%)
May 12, 2003 15.05 15.15 14.93 15.12 271,099 +0.10(+0.70%)
May 09, 2003 14.97 15.02 14.85 15.01 122,476 +0.15(+1.04%)
May 08, 2003 14.87 14.93 14.80 14.86 116,971 -0.14(-0.92%)
May 07, 2003 15.06 15.09 14.97 15.00 62,843 -0.11(-0.75%)
May 06, 2003 15.00 15.15 14.97 15.11 254,585 +0.11(+0.71%)
May 05, 2003 15.02 15.04 14.94 15.00 276,144 +0.09(+0.57%)
May 02, 2003 14.61 14.93 14.61 14.92 90,366 +0.36(+2.49%)
May 01, 2003 14.65 14.67 14.46 14.56 403,667 -0.09(-0.60%)
Apr 30, 2003 14.54 14.67 14.50 14.64 143,118 +0.14(+0.99%)
Apr 29, 2003 14.51 14.62 14.49 14.50 111,925 +0.03(+0.24%)
Apr 28, 2003 14.30 14.50 14.27 14.46 98,623 +0.19(+1.34%)
Apr 25, 2003 14.37 14.41 14.25 14.27 87,155 -0.12(-0.80%)
Apr 24, 2003 14.42 14.47 14.30 14.39 99,081 -0.11(-0.75%)
Apr 23, 2003 14.39 14.52 14.38 14.50 107,797 +0.11(+0.76%)
Apr 22, 2003 14.13 14.43 14.06 14.39 352,749 +0.24(+1.69%)
Apr 21, 2003 14.06 14.17 14.06 14.15 88,072 -0.01(-0.08%)
Apr 17, 2003 13.92 14.16 13.91 14.16 59,173 +0.24(+1.72%)
Apr 16, 2003 14.15 14.15 13.90 13.92 830,728 -0.14(-0.99%)
Apr 15, 2003 13.88 14.06 13.88 14.06 108,714 +0.12(+0.84%)
Apr 14, 2003 13.78 13.94 13.69 13.94 90,825 +0.25(+1.83%)
Apr 11, 2003 13.84 13.84 13.64 13.69 227,062 -0.06(-0.43%)
Apr 10, 2003 13.71 13.76 13.60 13.75 118,347 +0.11(+0.80%)
Apr 09, 2003 13.84 13.92 13.64 13.64 190,365 -0.20(-1.46%)
Apr 08, 2003 13.80 13.89 13.77 13.84 181,650 -0.11(-0.78%)
Apr 07, 2003 14.02 14.21 13.92 13.95 149,999 +0.05(+0.39%)
Apr 04, 2003 13.98 13.98 13.83 13.90 533,023 -0.04(-0.31%)
Apr 03, 2003 14.04 14.04 13.90 13.94 314,218 -0.07(-0.47%)
Apr 02, 2003 13.91 14.08 13.91 14.01 348,621 +0.28(+2.03%)
Apr 01, 2003 13.66 13.73 13.52 13.73 511,464 +0.12(+0.85%)
Mar 31, 2003 13.59 13.76 13.47 13.61 135,320 -0.23(-1.69%)
Mar 28, 2003 13.78 13.86 13.76 13.85 28,898 +0.05(+0.33%)
Mar 27, 2003 13.71 13.86 13.60 13.80 98,623 +0.00(+0.00%)
Mar 26, 2003 13.86 13.86 13.71 13.80 57,797 -0.03(-0.22%)
Mar 25, 2003 13.69 13.88 13.62 13.83 163,760 +0.19(+1.36%)
Mar 24, 2003 13.84 13.84 13.60 13.64 156,420 -0.36(-2.58%)
Mar 21, 2003 13.83 14.01 13.78 14.01 360,089 +0.26(+1.89%)
Mar 20, 2003 13.64 13.79 13.47 13.75 108,714 +0.02(+0.17%)
Mar 19, 2003 13.68 13.76 13.61 13.72 245,411 +0.05(+0.33%)
Mar 18, 2003 13.68 13.69 13.48 13.68 149,540 +0.09(+0.63%)
Mar 17, 2003 13.11 13.59 13.11 13.59 518,803 +0.41(+3.14%)
Mar 14, 2003 13.25 13.31 13.11 13.18 171,099 +0.12(+0.95%)
Mar 13, 2003 12.86 13.08 12.83 13.05 69,265 +0.27(+2.15%)
Mar 12, 2003 12.86 12.86 12.64 12.78 151,833 +0.01(+0.05%)
Mar 11, 2003 12.85 12.93 12.74 12.77 203,668 -0.04(-0.31%)
Mar 10, 2003 13.08 13.08 12.81 12.81 63,302 -0.34(-2.57%)
Mar 07, 2003 12.91 13.15 12.91 13.15 71,100 +0.12(+0.90%)
Mar 06, 2003 13.07 13.12 12.99 13.03 379,355 -0.12(-0.88%)
Mar 05, 2003 13.13 13.16 13.04 13.15 40,825 +0.07(+0.52%)
Mar 04, 2003 13.30 13.30 13.07 13.08 87,155 -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.