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 (%)
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%)
Jun 05, 2002 16.21 16.30 16.12 16.30 185,725 -0.50(-3.00%)
May 31, 2002 16.84 17.00 16.78 16.80 77,232 -0.17(-1.02%)
May 28, 2002 17.08 17.08 16.73 16.98 167,336 -0.09(-0.55%)
May 27, 2002 17.22 17.22 17.04 17.07 86,426 +0.00(+0.00%)
May 24, 2002 17.22 17.22 17.04 17.07 86,426 -0.17(-1.00%)
May 23, 2002 17.10 17.30 16.95 17.24 75,853 +0.21(+1.24%)
May 22, 2002 17.06 17.08 16.88 17.03 100,677 -0.04(-0.24%)
May 21, 2002 17.41 17.47 17.00 17.07 134,696 -0.29(-1.67%)
May 20, 2002 17.51 17.55 17.36 17.36 639,924 -0.27(-1.53%)
May 17, 2002 17.55 17.67 17.46 17.63 228,938 +0.11(+0.65%)
May 16, 2002 17.79 17.80 17.47 17.52 325,938 -0.18(-1.02%)
May 15, 2002 17.66 17.91 17.56 17.70 427,995 +0.01(+0.05%)
May 14, 2002 17.51 17.73 17.44 17.69 1,502,811 +0.43(+2.51%)
May 13, 2002 17.09 17.26 16.97 17.26 283,644 +0.22(+1.26%)
May 10, 2002 17.29 17.29 17.01 17.04 82,289 -0.20(-1.14%)
May 09, 2002 17.50 17.53 17.24 17.24 166,417 -0.31(-1.79%)
May 08, 2002 17.41 17.56 17.37 17.55 373,749 +0.39(+2.27%)
May 07, 2002 17.36 17.36 17.09 17.16 77,692 -0.11(-0.65%)
May 06, 2002 17.64 17.67 17.27 17.27 251,004 -0.32(-1.82%)
May 03, 2002 17.68 17.68 17.50 17.59 64,360 -0.06(-0.36%)
May 02, 2002 17.67 17.80 17.60 17.66 173,772 +0.02(+0.11%)
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.