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 30, 2003
15.37
15.62
15.37
15.62
136,696
+0.35(+2.30%)
May 29, 2003
15.36
15.41
15.24
15.26
182,567
-0.02(-0.11%)
May 28, 2003
15.19
15.31
15.19
15.28
181,650
+0.19(+1.27%)
May 27, 2003
14.80
15.15
14.80
15.09
357,795
+0.24(+1.60%)
May 23, 2003
14.73
14.87
14.72
14.85
345,410
+0.04(+0.25%)
May 22, 2003
14.67
14.82
14.61
14.82
118,347
+0.19(+1.31%)
May 21, 2003
14.55
14.69
14.53
14.62
152,751
+0.05(+0.36%)
May 20, 2003
14.63
14.70
14.49
14.57
142,659
-0.07(-0.46%)
May 19, 2003
14.86
14.87
14.56
14.64
281,649
-0.31(-2.04%)
May 16, 2003
15.06
15.07
14.94
14.94
86,237
-0.14(-0.94%)
May 15, 2003
15.15
15.16
15.02
15.09
128,898
+0.05(+0.36%)
May 14, 2003
15.13
15.13
14.99
15.03
613,757
-0.04(-0.27%)
May 13, 2003
15.14
15.15
15.04
15.07
283,484
-0.05(-0.30%)
May 12, 2003
15.05
15.15
14.93
15.12
271,099
+0.10(+0.70%)
May 09, 2003
14.97
15.02
14.85
15.01
122,476
+0.15(+1.04%)
May 08, 2003
14.87
14.93
14.80
14.86
116,971
-0.14(-0.92%)
May 07, 2003
15.06
15.09
14.97
15.00
62,843
-0.11(-0.75%)
May 06, 2003
15.00
15.15
14.97
15.11
254,585
+0.11(+0.71%)
May 05, 2003
15.02
15.04
14.94
15.00
276,144
+0.09(+0.57%)
May 02, 2003
14.61
14.93
14.61
14.92
90,366
+0.36(+2.49%)
May 01, 2003
14.65
14.67
14.46
14.56
403,667
-0.09(-0.60%)
Apr 30, 2003
14.54
14.67
14.50
14.64
143,118
+0.14(+0.99%)
Apr 29, 2003
14.51
14.62
14.49
14.50
111,925
+0.03(+0.24%)
Apr 28, 2003
14.30
14.50
14.27
14.46
98,623
+0.19(+1.34%)
Apr 25, 2003
14.37
14.41
14.25
14.27
87,155
-0.12(-0.80%)
Apr 24, 2003
14.42
14.47
14.30
14.39
99,081
-0.11(-0.75%)
Apr 23, 2003
14.39
14.52
14.38
14.50
107,797
+0.11(+0.76%)
Apr 22, 2003
14.13
14.43
14.06
14.39
352,749
+0.24(+1.69%)
Apr 21, 2003
14.06
14.17
14.06
14.15
88,072
-0.01(-0.08%)
Apr 17, 2003
13.92
14.16
13.91
14.16
59,173
+0.24(+1.72%)
Apr 16, 2003
14.15
14.15
13.90
13.92
830,728
-0.14(-0.99%)
Apr 15, 2003
13.88
14.06
13.88
14.06
108,714
+0.12(+0.84%)
Apr 14, 2003
13.78
13.94
13.69
13.94
90,825
+0.25(+1.83%)
Apr 11, 2003
13.84
13.84
13.64
13.69
227,062
-0.06(-0.43%)
Apr 10, 2003
13.71
13.76
13.60
13.75
118,347
+0.11(+0.80%)
Apr 09, 2003
13.84
13.92
13.64
13.64
190,365
-0.20(-1.46%)
Apr 08, 2003
13.80
13.89
13.77
13.84
181,650
-0.11(-0.78%)
Apr 07, 2003
14.02
14.21
13.92
13.95
149,999
+0.05(+0.39%)
Apr 04, 2003
13.98
13.98
13.83
13.90
533,023
-0.04(-0.31%)
Apr 03, 2003
14.04
14.04
13.90
13.94
314,218
-0.07(-0.47%)
Apr 02, 2003
13.91
14.08
13.91
14.01
348,621
+0.28(+2.03%)
Apr 01, 2003
13.66
13.73
13.52
13.73
511,464
+0.12(+0.85%)
Mar 31, 2003
13.59
13.76
13.47
13.61
135,320
-0.23(-1.69%)
Mar 28, 2003
13.78
13.86
13.76
13.85
28,898
+0.05(+0.33%)
Mar 27, 2003
13.71
13.86
13.60
13.80
98,623
+0.00(+0.00%)
Mar 26, 2003
13.86
13.86
13.71
13.80
57,797
-0.03(-0.22%)
Mar 25, 2003
13.69
13.88
13.62
13.83
163,760
+0.19(+1.36%)
Mar 24, 2003
13.84
13.84
13.60
13.64
156,420
-0.36(-2.58%)
Mar 21, 2003
13.83
14.01
13.78
14.01
360,089
+0.26(+1.89%)
Mar 20, 2003
13.64
13.79
13.47
13.75
108,714
+0.02(+0.17%)
Mar 19, 2003
13.68
13.76
13.61
13.72
245,411
+0.05(+0.33%)
Mar 18, 2003
13.68
13.69
13.48
13.68
149,540
+0.09(+0.63%)
Mar 17, 2003
13.11
13.59
13.11
13.59
518,803
+0.41(+3.14%)
Mar 14, 2003
13.25
13.31
13.11
13.18
171,099
+0.12(+0.95%)
Mar 13, 2003
12.86
13.08
12.83
13.05
69,265
+0.27(+2.15%)
Mar 12, 2003
12.86
12.86
12.64
12.78
151,833
+0.01(+0.05%)
Mar 11, 2003
12.85
12.93
12.74
12.77
203,668
-0.04(-0.31%)
Mar 10, 2003
13.08
13.08
12.81
12.81
63,302
-0.34(-2.57%)
Mar 07, 2003
12.91
13.15
12.91
13.15
71,100
+0.12(+0.90%)
Mar 06, 2003
13.07
13.12
12.99
13.03
379,355
-0.12(-0.88%)
Mar 05, 2003
13.13
13.16
13.04
13.15
40,825
+0.07(+0.52%)
Mar 04, 2003
13.30
13.30
13.07
13.08
87,155
-0.23(-1.75%)
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
.