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 31, 2005 23.26 23.26 23.06 23.10 207,331 -0.05(-0.20%)
May 27, 2005 23.13 23.21 23.00 23.15 364,095 +0.03(+0.15%)
May 26, 2005 22.92 23.11 22.92 23.11 198,137 +0.30(+1.33%)
May 25, 2005 23.03 23.03 22.75 22.81 192,161 -0.25(-1.09%)
May 24, 2005 22.91 23.07 22.91 23.06 284,104 +0.08(+0.37%)
May 23, 2005 22.89 23.11 22.82 22.98 272,151 +0.13(+0.58%)
May 20, 2005 22.91 22.91 22.68 22.84 176,071 -0.08(-0.37%)
May 19, 2005 22.79 22.93 22.77 22.93 313,526 +0.11(+0.50%)
May 18, 2005 22.57 22.84 22.51 22.81 351,223 +0.48(+2.15%)
May 17, 2005 22.14 22.37 22.06 22.33 249,166 +0.20(+0.90%)
May 16, 2005 21.86 22.13 21.84 22.13 263,417 +0.27(+1.22%)
May 13, 2005 22.08 22.08 21.69 21.87 245,028 -0.10(-0.48%)
May 12, 2005 22.30 22.37 21.92 21.97 158,602 -0.28(-1.26%)
May 11, 2005 22.32 22.32 21.97 22.25 251,924 +0.01(+0.03%)
May 10, 2005 22.45 22.45 22.22 22.24 184,805 -0.35(-1.56%)
May 09, 2005 22.40 22.60 22.30 22.60 322,720 +0.27(+1.21%)
May 06, 2005 22.38 22.44 22.27 22.33 238,592 +0.04(+0.19%)
May 05, 2005 22.24 22.42 22.14 22.29 433,971 +0.07(+0.32%)
May 04, 2005 21.99 22.27 21.91 22.21 258,820 +0.19(+0.88%)
May 03, 2005 21.88 22.06 21.79 22.02 251,924 +0.12(+0.57%)
May 02, 2005 21.62 21.90 21.62 21.90 264,796 +0.32(+1.47%)
Apr 29, 2005 21.68 21.68 21.25 21.58 755,773 +0.11(+0.52%)
Apr 28, 2005 21.79 21.79 21.47 21.47 340,649 -0.50(-2.29%)
Apr 27, 2005 21.82 22.07 21.65 21.97 415,583 +0.06(+0.26%)
Apr 26, 2005 22.22 22.40 21.91 21.91 328,237 -0.39(-1.76%)
Apr 25, 2005 22.14 22.38 22.14 22.31 275,829 +0.22(+1.00%)
Apr 22, 2005 22.47 22.48 21.89 22.08 294,218 -0.37(-1.64%)
Apr 21, 2005 22.05 22.46 22.04 22.45 248,706 +0.55(+2.52%)
Apr 20, 2005 22.25 22.26 21.85 21.90 601,308 -0.28(-1.26%)
Apr 19, 2005 21.92 22.24 21.92 22.18 513,502 +0.36(+1.64%)
Apr 18, 2005 21.63 21.85 21.51 21.82 1,293,181 +0.17(+0.78%)
Apr 15, 2005 21.86 22.05 21.54 21.65 701,066 -0.41(-1.85%)
Apr 14, 2005 22.44 22.51 22.06 22.06 309,388 -0.42(-1.86%)
Apr 13, 2005 22.84 22.85 22.42 22.47 169,175 -0.40(-1.75%)
Apr 12, 2005 22.62 22.92 22.43 22.88 319,042 +0.10(+0.44%)
Apr 11, 2005 22.79 22.81 22.67 22.77 126,881 -0.05(-0.22%)
Apr 08, 2005 23.19 23.19 22.80 22.82 482,701 -0.27(-1.17%)
Apr 07, 2005 22.99 23.21 22.99 23.09 136,075 +0.01(+0.06%)
Apr 06, 2005 23.10 23.28 23.06 23.08 285,483 +0.07(+0.29%)
Apr 05, 2005 23.07 23.10 22.98 23.01 222,962 +0.09(+0.38%)
Apr 04, 2005 22.89 23.00 22.66 22.93 216,066 +0.04(+0.17%)
Apr 01, 2005 23.06 23.15 22.73 22.89 1,578,664 -0.03(-0.12%)
Mar 31, 2005 22.95 22.99 22.82 22.92 212,388 +0.02(+0.09%)
Mar 30, 2005 22.72 22.94 22.70 22.90 244,109 +0.35(+1.55%)
Mar 29, 2005 22.89 23.14 22.53 22.55 715,777 -0.45(-1.98%)
Mar 28, 2005 23.03 23.07 22.91 23.00 228,019 +0.03(+0.15%)
Mar 24, 2005 22.92 23.12 22.92 22.97 290,540 +0.12(+0.50%)
Mar 23, 2005 23.14 23.14 22.82 22.85 570,047 -0.33(-1.41%)
Mar 22, 2005 23.25 23.55 23.18 23.18 206,872 -0.05(-0.23%)
Mar 21, 2005 23.34 23.34 23.09 23.23 121,365 -0.10(-0.41%)
Mar 18, 2005 23.39 23.41 23.20 23.33 283,185 +0.03(+0.13%)
Mar 17, 2005 23.32 23.46 23.22 23.30 554,877 -0.03(-0.14%)
Mar 16, 2005 23.35 23.46 23.28 23.33 281,805 -0.13(-0.57%)
Mar 15, 2005 23.61 23.74 23.42 23.46 265,715 -0.06(-0.26%)
Mar 14, 2005 23.48 23.58 23.43 23.52 293,298 +0.07(+0.31%)
Mar 11, 2005 23.47 23.66 23.39 23.45 193,540 +0.06(+0.24%)
Mar 10, 2005 23.61 23.62 23.32 23.39 368,692 -0.21(-0.89%)
Mar 09, 2005 23.85 23.90 23.61 23.61 334,673 -0.31(-1.30%)
Mar 08, 2005 24.19 24.20 23.90 23.92 211,929 -0.27(-1.11%)
Mar 07, 2005 24.23 24.45 24.11 24.18 261,118 +0.03(+0.12%)
Mar 04, 2005 23.97 24.20 23.91 24.16 298,815 +0.29(+1.22%)
Mar 03, 2005 24.03 24.03 23.72 23.86 132,398 -0.05(-0.22%)
Mar 02, 2005 23.84 24.08 23.78 23.92 299,734 +0.04(+0.18%)
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.