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 30, 2012
36.73
36.73
36.38
36.39
213,871
-0.35(-0.94%)
Apr 27, 2012
36.44
36.80
36.17
36.73
633,466
+0.35(+0.97%)
Apr 26, 2012
35.94
36.46
35.94
36.38
174,089
+0.41(+1.15%)
Apr 25, 2012
35.82
36.09
35.80
35.97
235,120
+0.58(+1.63%)
Apr 24, 2012
35.26
35.57
35.19
35.39
177,170
+0.15(+0.43%)
Apr 23, 2012
35.27
35.38
34.88
35.24
345,842
-0.50(-1.39%)
Apr 20, 2012
35.84
36.08
35.66
35.74
188,487
+0.09(+0.26%)
Apr 19, 2012
35.90
36.18
35.44
35.65
333,583
-0.23(-0.64%)
Apr 18, 2012
35.88
35.98
35.67
35.88
300,060
-0.20(-0.54%)
Apr 17, 2012
35.85
36.35
35.74
36.07
173,476
+0.52(+1.46%)
Apr 16, 2012
35.69
35.76
35.26
35.55
400,610
+0.04(+0.11%)
Apr 13, 2012
35.73
35.78
35.47
35.51
172,653
-0.36(-0.99%)
Apr 12, 2012
35.43
35.97
35.40
35.87
333,302
+0.48(+1.36%)
Apr 11, 2012
35.22
35.40
35.17
35.39
317,191
+0.43(+1.22%)
Apr 10, 2012
35.61
35.65
34.89
34.96
420,999
-0.80(-2.25%)
Apr 09, 2012
35.68
35.89
35.58
35.77
290,322
-0.55(-1.52%)
Apr 05, 2012
36.23
36.41
36.20
36.32
286,363
-0.07(-0.18%)
Apr 04, 2012
36.57
36.58
36.18
36.38
489,473
-0.55(-1.48%)
Apr 03, 2012
37.02
37.18
36.78
36.93
384,109
-0.17(-0.46%)
Apr 02, 2012
36.58
37.12
36.47
37.10
2,792,562
+0.40(+1.09%)
Mar 30, 2012
36.97
36.97
36.57
36.70
147,600
-0.05(-0.15%)
Mar 29, 2012
36.66
36.82
36.38
36.75
256,691
-0.11(-0.30%)
Mar 28, 2012
37.03
37.12
36.58
36.86
212,795
-0.20(-0.53%)
Mar 27, 2012
37.35
37.37
37.05
37.06
226,829
-0.24(-0.63%)
Mar 26, 2012
36.91
37.33
36.88
37.29
311,688
+0.78(+2.13%)
Mar 23, 2012
36.21
36.56
35.96
36.52
448,772
+0.34(+0.93%)
Mar 22, 2012
36.12
36.25
35.99
36.18
164,156
-0.24(-0.67%)
Mar 21, 2012
36.49
36.63
36.31
36.42
193,927
+0.01(+0.04%)
Mar 20, 2012
36.49
36.53
36.24
36.41
225,884
-0.29(-0.78%)
Mar 19, 2012
36.36
36.94
36.32
36.70
152,111
+0.29(+0.79%)
Mar 16, 2012
36.60
36.61
36.37
36.41
150,546
-0.16(-0.42%)
Mar 15, 2012
36.28
36.59
36.17
36.57
190,451
+0.25(+0.70%)
Mar 14, 2012
36.60
36.66
36.17
36.31
177,814
-0.30(-0.82%)
Mar 13, 2012
36.21
36.61
36.09
36.61
569,979
+0.66(+1.84%)
Mar 12, 2012
36.02
36.10
35.80
35.95
473,728
+0.02(+0.05%)
Mar 09, 2012
35.52
36.13
35.48
35.94
273,517
+0.43(+1.20%)
Mar 08, 2012
35.26
35.56
35.07
35.51
188,598
+0.45(+1.28%)
Mar 07, 2012
34.90
35.10
34.81
35.06
348,471
+0.24(+0.70%)
Mar 06, 2012
35.05
35.14
34.73
34.82
366,525
-0.60(-1.70%)
Mar 05, 2012
35.22
35.46
35.06
35.42
804,753
+0.06(+0.18%)
Mar 02, 2012
35.85
35.94
35.18
35.36
339,303
-0.53(-1.48%)
Mar 01, 2012
35.74
36.21
35.74
35.89
357,465
+0.26(+0.72%)
Feb 29, 2012
36.24
36.37
35.63
35.64
454,726
-0.48(-1.34%)
Feb 28, 2012
36.18
36.45
35.94
36.12
793,242
-0.06(-0.17%)
Feb 27, 2012
35.88
36.38
35.64
36.18
307,621
-0.02(-0.05%)
Feb 24, 2012
36.32
36.35
36.14
36.20
263,112
-0.10(-0.27%)
Feb 23, 2012
35.87
36.34
35.72
36.30
201,763
+0.42(+1.17%)
Feb 22, 2012
35.91
36.09
35.78
35.87
206,368
-0.11(-0.30%)
Feb 21, 2012
36.28
36.35
35.84
35.98
169,016
-0.23(-0.65%)
Feb 17, 2012
36.39
36.40
36.18
36.22
169,901
-0.01(-0.04%)
Feb 16, 2012
35.59
36.24
35.59
36.23
542,527
+0.62(+1.75%)
Feb 15, 2012
36.02
36.02
35.48
35.60
231,924
-0.26(-0.73%)
Feb 14, 2012
35.83
35.87
35.61
35.87
255,795
-0.09(-0.25%)
Feb 13, 2012
35.91
36.02
35.71
35.95
226,862
+0.38(+1.06%)
Feb 10, 2012
35.66
35.69
35.49
35.58
302,965
-0.44(-1.23%)
Feb 09, 2012
36.26
36.27
35.82
36.02
211,207
-0.18(-0.49%)
Feb 08, 2012
36.25
36.37
35.88
36.20
176,295
+0.04(+0.10%)
Feb 07, 2012
36.18
36.33
35.98
36.16
279,439
+0.02(+0.05%)
Feb 06, 2012
36.18
36.26
36.04
36.14
623,837
-0.20(-0.55%)
Feb 03, 2012
36.12
36.46
36.06
36.34
824,177
+0.77(+2.17%)
Feb 02, 2012
35.52
35.75
35.47
35.57
797,219
+0.19(+0.53%)
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
.