Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2005
23.79
23.95
23.76
23.93
205,503
+0.14(+0.60%)
Feb 28, 2005
23.85
23.94
23.60
23.78
282,108
-0.14(-0.56%)
Feb 25, 2005
23.60
23.92
23.53
23.92
285,777
+0.37(+1.58%)
Feb 24, 2005
23.22
23.57
23.13
23.55
153,668
+0.24(+1.05%)
Feb 23, 2005
23.28
23.42
23.18
23.30
473,850
+0.13(+0.56%)
Feb 22, 2005
23.51
23.63
23.16
23.17
423,391
-0.50(-2.10%)
Feb 18, 2005
23.66
23.77
23.55
23.67
167,430
+0.03(+0.14%)
Feb 17, 2005
24.00
24.00
23.64
23.64
257,796
-0.26(-1.09%)
Feb 16, 2005
23.74
23.98
23.74
23.90
155,503
+0.12(+0.50%)
Feb 15, 2005
23.78
23.86
23.63
23.78
539,445
+0.05(+0.22%)
Feb 14, 2005
23.76
23.81
23.57
23.73
346,327
-0.00(-0.02%)
Feb 11, 2005
23.48
23.79
23.30
23.73
241,282
+0.23(+0.98%)
Feb 10, 2005
23.37
23.55
23.29
23.50
277,521
+0.15(+0.64%)
Feb 09, 2005
23.92
23.92
23.35
23.35
362,841
-0.48(-2.00%)
Feb 08, 2005
23.78
23.91
23.71
23.83
314,676
+0.04(+0.17%)
Feb 07, 2005
23.90
23.94
23.68
23.79
1,141,276
-0.03(-0.15%)
Feb 04, 2005
23.47
23.83
23.47
23.82
419,721
+0.37(+1.58%)
Feb 03, 2005
23.54
23.54
23.35
23.45
495,409
-0.10(-0.44%)
Feb 02, 2005
23.39
23.55
23.35
23.55
758,710
+0.24(+1.04%)
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
.