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 (%)
Jun 30, 2006
26.69
26.76
26.42
26.73
474,308
+0.22(+0.83%)
Jun 29, 2006
25.96
26.57
25.89
26.51
778,893
+0.78(+3.04%)
Jun 28, 2006
25.68
25.73
25.41
25.72
295,869
+0.13(+0.50%)
Jun 27, 2006
26.05
26.17
25.60
25.60
1,173,386
-0.48(-1.86%)
Jun 26, 2006
26.01
26.08
25.92
26.08
272,016
+0.22(+0.85%)
Jun 23, 2006
25.60
25.97
25.57
25.86
192,200
+0.18(+0.70%)
Jun 22, 2006
25.66
25.75
25.54
25.68
318,805
-0.12(-0.48%)
Jun 21, 2006
25.38
25.93
25.38
25.80
209,631
+0.46(+1.82%)
Jun 20, 2006
25.45
25.62
25.34
25.34
246,328
-0.08(-0.31%)
Jun 19, 2006
25.93
25.93
25.40
25.42
343,575
-0.48(-1.84%)
Jun 16, 2006
26.06
26.10
25.75
25.90
534,858
-0.23(-0.88%)
Jun 15, 2006
25.54
26.15
25.50
26.13
911,003
+0.84(+3.30%)
Jun 14, 2006
25.26
25.43
25.05
25.29
674,766
+0.11(+0.45%)
Jun 13, 2006
25.43
25.77
25.08
25.18
827,058
-0.32(-1.27%)
Jun 12, 2006
26.08
26.15
25.49
25.51
758,251
-0.55(-2.12%)
Jun 09, 2006
26.38
26.53
26.04
26.06
474,308
-0.16(-0.60%)
Jun 08, 2006
26.09
26.22
25.45
26.22
1,166,047
-0.02(-0.07%)
Jun 07, 2006
26.43
26.74
26.24
26.24
266,970
-0.21(-0.78%)
Jun 06, 2006
26.65
26.65
26.16
26.44
619,261
-0.14(-0.52%)
Jun 05, 2006
27.26
27.26
26.56
26.58
455,042
-0.74(-2.70%)
Jun 02, 2006
27.54
27.54
27.15
27.32
323,392
+0.01(+0.03%)
Jun 01, 2006
26.92
27.32
26.88
27.31
252,750
+0.49(+1.81%)
May 31, 2006
26.55
26.87
26.52
26.83
252,291
+0.32(+1.20%)
May 30, 2006
27.06
27.06
26.48
26.51
195,411
-0.66(-2.43%)
May 26, 2006
27.17
27.23
26.96
27.17
370,639
+0.12(+0.46%)
May 25, 2006
26.75
27.04
26.67
27.04
364,217
+0.45(+1.71%)
May 24, 2006
26.43
26.76
25.95
26.59
607,335
+0.04(+0.16%)
May 23, 2006
27.00
27.16
26.55
26.55
453,207
-0.17(-0.65%)
May 22, 2006
26.76
26.94
26.40
26.72
1,214,212
-0.24(-0.89%)
May 19, 2006
26.88
27.05
26.57
26.96
736,233
+0.15(+0.54%)
May 18, 2006
27.28
27.39
26.82
26.82
542,656
-0.37(-1.36%)
May 17, 2006
27.29
27.54
27.11
27.18
873,847
-0.41(-1.49%)
May 16, 2006
27.60
27.71
27.49
27.60
305,502
+0.02(+0.06%)
May 15, 2006
27.29
27.59
27.23
27.58
471,097
+0.05(+0.17%)
May 12, 2006
27.94
27.94
27.51
27.53
513,299
-0.58(-2.06%)
May 11, 2006
28.76
28.76
28.11
28.11
388,988
-0.62(-2.15%)
May 10, 2006
28.68
28.81
28.60
28.73
500,914
-0.07(-0.23%)
May 09, 2006
28.74
28.84
28.73
28.80
255,044
+0.01(+0.03%)
May 08, 2006
28.72
28.83
28.62
28.79
179,815
-0.01(-0.03%)
May 05, 2006
28.54
28.86
28.54
28.80
262,383
+0.37(+1.29%)
May 04, 2006
28.23
28.44
28.21
28.43
216,512
+0.24(+0.85%)
May 03, 2006
28.26
28.29
28.05
28.19
248,622
-0.11(-0.39%)
May 02, 2006
28.14
28.31
28.05
28.30
318,805
+0.25(+0.89%)
May 01, 2006
28.36
28.38
28.05
28.05
649,536
-0.17(-0.62%)
Apr 28, 2006
27.99
28.32
27.99
28.22
254,126
+0.20(+0.71%)
Apr 27, 2006
28.02
28.32
27.84
28.02
750,453
-0.21(-0.74%)
Apr 26, 2006
28.16
28.51
28.16
28.23
429,354
+0.08(+0.29%)
Apr 25, 2006
28.33
28.33
28.03
28.15
342,199
-0.17(-0.59%)
Apr 24, 2006
28.46
28.46
28.23
28.32
494,492
-0.18(-0.63%)
Apr 21, 2006
28.68
28.68
28.36
28.50
490,822
-0.12(-0.43%)
Apr 20, 2006
28.67
28.67
28.28
28.62
287,612
+0.04(+0.13%)
Apr 19, 2006
28.47
28.67
28.40
28.58
303,209
+0.21(+0.74%)
Apr 18, 2006
27.82
28.41
27.82
28.37
342,199
+0.62(+2.24%)
Apr 17, 2006
27.71
27.83
27.57
27.75
428,437
+0.03(+0.12%)
Apr 13, 2006
27.63
27.81
27.42
27.72
451,373
+0.09(+0.33%)
Apr 12, 2006
27.48
27.69
27.48
27.63
367,887
+0.14(+0.51%)
Apr 11, 2006
27.94
27.94
27.41
27.49
456,418
-0.34(-1.24%)
Apr 10, 2006
27.89
28.03
27.73
27.83
222,934
-0.05(-0.18%)
Apr 07, 2006
28.32
28.44
27.82
27.88
922,012
-0.36(-1.28%)
Apr 06, 2006
28.25
28.27
28.07
28.24
153,209
-0.03(-0.12%)
Apr 05, 2006
28.25
28.30
28.05
28.28
238,071
+0.10(+0.37%)
Apr 04, 2006
28.01
28.22
27.90
28.17
307,337
+0.17(+0.60%)
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
.