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 23.31 23.31 23.11 23.15 206,879 -0.05(-0.20%)
May 27, 2005 23.18 23.26 23.05 23.20 363,300 +0.03(+0.15%)
May 26, 2005 22.97 23.16 22.97 23.16 197,705 +0.30(+1.33%)
May 25, 2005 23.08 23.08 22.80 22.86 191,741 -0.25(-1.08%)
May 24, 2005 22.96 23.12 22.96 23.11 283,484 +0.08(+0.37%)
May 23, 2005 22.94 23.16 22.87 23.03 271,557 +0.13(+0.58%)
May 20, 2005 22.96 22.96 22.73 22.89 175,686 -0.09(-0.37%)
May 19, 2005 22.84 22.98 22.82 22.98 312,841 +0.11(+0.50%)
May 18, 2005 22.62 22.89 22.56 22.86 350,456 +0.48(+2.15%)
May 17, 2005 22.19 22.42 22.11 22.38 248,622 +0.20(+0.90%)
May 16, 2005 21.91 22.18 21.89 22.18 262,842 +0.27(+1.22%)
May 13, 2005 22.13 22.13 21.73 21.91 244,493 -0.10(-0.48%)
May 12, 2005 22.35 22.42 21.97 22.02 158,255 -0.28(-1.26%)
May 11, 2005 22.37 22.37 22.02 22.30 251,374 +0.01(+0.03%)
May 10, 2005 22.50 22.50 22.26 22.29 184,402 -0.35(-1.56%)
May 09, 2005 22.45 22.65 22.35 22.65 322,016 +0.27(+1.21%)
May 06, 2005 22.43 22.49 22.32 22.38 238,071 +0.04(+0.19%)
May 05, 2005 22.29 22.47 22.19 22.33 433,024 +0.07(+0.32%)
May 04, 2005 22.04 22.32 21.96 22.26 258,255 +0.19(+0.88%)
May 03, 2005 21.93 22.11 21.83 22.07 251,374 +0.12(+0.57%)
May 02, 2005 21.67 21.95 21.67 21.94 264,218 +0.32(+1.47%)
Apr 29, 2005 21.72 21.72 21.30 21.63 754,123 +0.11(+0.52%)
Apr 28, 2005 21.83 21.84 21.51 21.51 339,906 -0.50(-2.29%)
Apr 27, 2005 21.87 22.12 21.70 22.02 414,676 +0.06(+0.26%)
Apr 26, 2005 22.27 22.45 21.96 21.96 327,520 -0.39(-1.76%)
Apr 25, 2005 22.19 22.43 22.19 22.35 275,227 +0.22(+1.00%)
Apr 22, 2005 22.52 22.53 21.93 22.13 293,576 -0.37(-1.64%)
Apr 21, 2005 22.09 22.50 22.09 22.50 248,163 +0.55(+2.52%)
Apr 20, 2005 22.30 22.31 21.90 21.95 599,996 -0.28(-1.26%)
Apr 19, 2005 21.97 22.29 21.97 22.23 512,381 +0.36(+1.65%)
Apr 18, 2005 21.68 21.90 21.56 21.87 1,290,358 +0.17(+0.78%)
Apr 15, 2005 21.91 22.09 21.59 21.70 699,536 -0.41(-1.85%)
Apr 14, 2005 22.49 22.56 22.11 22.11 308,713 -0.42(-1.86%)
Apr 13, 2005 22.89 22.90 22.46 22.52 168,806 -0.40(-1.75%)
Apr 12, 2005 22.67 22.97 22.48 22.93 318,346 +0.10(+0.44%)
Apr 11, 2005 22.84 22.86 22.72 22.82 126,604 -0.05(-0.22%)
Apr 08, 2005 23.25 23.25 22.85 22.87 481,648 -0.27(-1.17%)
Apr 07, 2005 23.04 23.26 23.04 23.15 135,778 +0.01(+0.06%)
Apr 06, 2005 23.15 23.33 23.11 23.13 284,860 +0.07(+0.29%)
Apr 05, 2005 23.12 23.15 23.03 23.06 222,475 +0.09(+0.38%)
Apr 04, 2005 22.94 23.05 22.71 22.98 215,594 +0.04(+0.17%)
Apr 01, 2005 23.11 23.20 22.78 22.94 1,575,218 -0.03(-0.12%)
Mar 31, 2005 23.00 23.04 22.87 22.97 211,925 +0.02(+0.09%)
Mar 30, 2005 22.77 22.99 22.75 22.95 243,576 +0.35(+1.55%)
Mar 29, 2005 22.94 23.20 22.58 22.60 714,215 -0.46(-1.98%)
Mar 28, 2005 23.08 23.12 22.96 23.05 227,521 +0.03(+0.15%)
Mar 24, 2005 22.97 23.17 22.97 23.02 289,906 +0.12(+0.50%)
Mar 23, 2005 23.20 23.20 22.87 22.90 568,803 -0.33(-1.41%)
Mar 22, 2005 23.30 23.60 23.23 23.23 206,420 -0.05(-0.23%)
Mar 21, 2005 23.39 23.39 23.15 23.28 121,100 -0.10(-0.41%)
Mar 18, 2005 23.45 23.46 23.25 23.38 282,566 +0.03(+0.13%)
Mar 17, 2005 23.37 23.51 23.27 23.35 553,666 -0.03(-0.14%)
Mar 16, 2005 23.40 23.51 23.33 23.38 281,190 -0.13(-0.57%)
Mar 15, 2005 23.66 23.79 23.47 23.51 265,135 -0.06(-0.26%)
Mar 14, 2005 23.54 23.63 23.49 23.57 292,658 +0.07(+0.31%)
Mar 11, 2005 23.52 23.71 23.45 23.50 193,117 +0.06(+0.24%)
Mar 10, 2005 23.66 23.68 23.37 23.45 367,887 -0.21(-0.89%)
Mar 09, 2005 23.90 23.96 23.66 23.66 333,942 -0.31(-1.30%)
Mar 08, 2005 24.24 24.25 23.95 23.97 211,466 -0.27(-1.11%)
Mar 07, 2005 24.29 24.51 24.16 24.24 260,548 +0.03(+0.12%)
Mar 04, 2005 24.02 24.25 23.96 24.21 298,163 +0.29(+1.22%)
Mar 03, 2005 24.08 24.09 23.78 23.92 132,109 -0.05(-0.22%)
Mar 02, 2005 23.89 24.13 23.84 23.97 299,080 +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.