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 (%)
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
.