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 28, 2004
20.21
20.23
20.06
20.16
322,933
-0.03(-0.14%)
May 27, 2004
20.29
20.32
20.05
20.19
255,961
-0.05(-0.24%)
May 26, 2004
20.11
20.24
20.01
20.24
389,905
+0.13(+0.63%)
May 25, 2004
19.57
20.11
19.56
20.11
571,555
+0.53(+2.68%)
May 24, 2004
19.59
19.65
19.46
19.59
896,783
+0.20(+1.03%)
May 21, 2004
19.37
19.43
19.20
19.38
88,072
+0.17(+0.89%)
May 20, 2004
19.18
19.33
19.08
19.21
603,665
+0.09(+0.44%)
May 19, 2004
19.45
19.58
19.13
19.13
226,603
-0.09(-0.47%)
May 18, 2004
19.04
19.22
19.04
19.22
523,391
+0.19(+0.99%)
May 17, 2004
18.92
19.19
18.80
19.03
497,703
-0.23(-1.21%)
May 14, 2004
19.47
19.52
19.20
19.26
74,311
-0.19(-0.95%)
May 13, 2004
19.48
19.62
19.30
19.45
366,511
-0.06(-0.29%)
May 12, 2004
19.42
19.51
18.96
19.51
235,319
+0.10(+0.54%)
May 11, 2004
19.21
19.46
19.21
19.40
390,364
+0.34(+1.80%)
May 10, 2004
19.23
19.29
18.89
19.06
636,234
-0.34(-1.76%)
May 07, 2004
19.78
20.11
19.40
19.40
604,583
-0.48(-2.41%)
May 06, 2004
20.03
20.09
19.71
19.88
543,115
-0.32(-1.57%)
May 05, 2004
20.18
20.29
20.08
20.20
93,577
+0.12(+0.59%)
May 04, 2004
20.05
20.25
19.92
20.08
226,603
+0.04(+0.20%)
May 03, 2004
19.78
20.10
19.78
20.04
1,536,687
+0.27(+1.38%)
Apr 30, 2004
20.03
20.07
19.75
19.77
310,548
-0.20(-0.99%)
Apr 29, 2004
20.25
20.35
19.84
19.97
431,189
-0.26(-1.29%)
Apr 28, 2004
20.49
20.49
20.17
20.23
647,702
-0.36(-1.76%)
Apr 27, 2004
20.72
20.78
20.51
20.59
341,740
-0.00(-0.02%)
Apr 26, 2004
20.83
20.88
20.52
20.59
161,466
-0.15(-0.71%)
Apr 23, 2004
20.90
20.92
20.57
20.74
387,612
-0.09(-0.42%)
Apr 22, 2004
20.47
20.84
20.46
20.83
370,181
+0.43(+2.13%)
Apr 21, 2004
20.22
20.43
20.07
20.40
200,457
+0.20(+1.00%)
Apr 20, 2004
20.53
20.66
20.19
20.19
360,089
-0.24(-1.19%)
Apr 19, 2004
20.27
20.50
20.17
20.44
462,840
+0.10(+0.48%)
Apr 16, 2004
20.33
20.42
20.10
20.34
169,723
+0.05(+0.23%)
Apr 15, 2004
20.43
20.47
20.12
20.29
388,070
-0.00(-0.02%)
Apr 14, 2004
20.44
20.56
20.24
20.30
186,237
-0.24(-1.19%)
Apr 13, 2004
21.10
21.10
20.46
20.54
842,196
-0.41(-1.95%)
Apr 12, 2004
20.92
21.04
20.87
20.95
661,463
+0.07(+0.31%)
Apr 08, 2004
21.11
21.11
20.79
20.88
245,411
-0.03(-0.17%)
Apr 07, 2004
20.85
21.02
20.69
20.92
181,650
+0.02(+0.11%)
Apr 06, 2004
20.96
21.01
20.86
20.90
151,375
-0.14(-0.65%)
Apr 05, 2004
20.91
21.03
20.83
21.03
210,549
+0.15(+0.74%)
Apr 02, 2004
20.93
20.96
20.72
20.88
1,131,643
+0.39(+1.88%)
Apr 01, 2004
20.49
20.62
20.44
20.49
1,763,749
+0.07(+0.33%)
Mar 31, 2004
20.44
20.46
20.25
20.42
255,961
+0.03(+0.15%)
Mar 30, 2004
20.19
20.39
20.14
20.39
242,200
+0.16(+0.78%)
Mar 29, 2004
20.08
20.24
20.01
20.24
258,713
+0.36(+1.81%)
Mar 26, 2004
19.83
20.01
19.83
19.88
102,751
+0.05(+0.24%)
Mar 25, 2004
19.47
19.86
19.47
19.83
111,008
+0.39(+2.02%)
Mar 24, 2004
19.53
19.54
19.26
19.44
114,219
-0.06(-0.31%)
Mar 23, 2004
19.51
19.66
19.35
19.50
171,099
+0.12(+0.64%)
Mar 22, 2004
19.48
19.53
19.30
19.37
466,969
-0.30(-1.53%)
Mar 19, 2004
19.89
19.95
19.67
19.67
1,011,002
-0.24(-1.22%)
Mar 18, 2004
20.05
20.05
19.69
19.92
125,687
-0.15(-0.74%)
Mar 17, 2004
19.90
20.11
19.84
20.06
147,246
+0.35(+1.78%)
Mar 16, 2004
19.88
19.94
19.50
19.71
540,822
-0.02(-0.08%)
Mar 15, 2004
20.06
20.10
19.67
19.73
526,602
-0.41(-2.04%)
Mar 12, 2004
19.82
20.14
19.80
20.14
168,347
+0.41(+2.08%)
Mar 11, 2004
19.79
20.12
19.72
19.73
330,731
-0.25(-1.25%)
Mar 10, 2004
20.27
20.44
19.92
19.98
193,576
-0.40(-1.95%)
Mar 09, 2004
20.47
20.58
20.30
20.38
127,980
-0.12(-0.56%)
Mar 08, 2004
20.79
20.92
20.49
20.49
103,210
-0.18(-0.86%)
Mar 05, 2004
20.58
20.88
20.58
20.67
246,787
-0.04(-0.20%)
Mar 04, 2004
20.54
20.73
20.42
20.71
241,741
+0.19(+0.91%)
Mar 03, 2004
20.43
20.60
20.37
20.52
92,659
+0.02(+0.07%)
Mar 02, 2004
20.63
20.75
20.49
20.51
138,989
-0.16(-0.79%)
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
.