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, 2008
29.36
29.61
29.32
29.52
699,298
+0.13(+0.44%)
May 29, 2008
29.14
29.64
29.14
29.40
845,838
+0.23(+0.78%)
May 28, 2008
29.13
29.18
28.90
29.17
826,875
+0.17(+0.58%)
May 27, 2008
28.67
29.00
28.66
29.00
739,187
+0.36(+1.27%)
May 26, 2008
28.84
28.84
28.40
28.64
0
+0.00(+0.00%)
May 23, 2008
28.84
28.84
28.40
28.64
1,106,359
-0.26(-0.91%)
May 22, 2008
28.68
29.03
28.68
28.90
3,531,916
+0.18(+0.63%)
May 21, 2008
29.20
29.37
28.64
28.72
1,829,744
-0.43(-1.47%)
May 20, 2008
29.11
29.16
28.89
29.15
1,166,056
-0.04(-0.13%)
May 19, 2008
29.41
29.60
29.15
29.19
436,951
-0.12(-0.42%)
May 16, 2008
29.42
29.42
28.90
29.31
511,758
+0.06(+0.22%)
May 15, 2008
28.90
29.31
28.87
29.25
414,088
+0.27(+0.93%)
May 14, 2008
29.05
29.34
28.94
28.98
248,507
+0.01(+0.03%)
May 13, 2008
28.71
28.97
28.55
28.97
264,658
+0.29(+1.00%)
May 12, 2008
28.27
28.73
28.22
28.68
646,770
+0.37(+1.30%)
May 09, 2008
28.17
28.37
28.06
28.31
326,007
-0.05(-0.16%)
May 08, 2008
28.34
28.36
28.14
28.36
300,337
+0.09(+0.32%)
May 07, 2008
28.71
28.75
28.19
28.27
347,552
-0.35(-1.23%)
May 06, 2008
28.35
28.74
28.31
28.62
404,313
+0.16(+0.57%)
May 05, 2008
28.36
28.60
28.34
28.46
388,148
-0.06(-0.20%)
May 02, 2008
28.72
28.81
28.42
28.51
454,281
-0.05(-0.16%)
May 01, 2008
28.29
28.63
28.16
28.56
542,147
+0.28(+0.98%)
Apr 30, 2008
28.42
28.68
28.10
28.28
763,458
-0.07(-0.23%)
Apr 29, 2008
28.48
28.48
28.14
28.35
645,050
-0.18(-0.62%)
Apr 28, 2008
28.36
28.66
28.28
28.52
503,515
+0.13(+0.47%)
Apr 25, 2008
28.13
28.46
27.90
28.39
278,956
+0.37(+1.32%)
Apr 24, 2008
27.58
28.17
27.33
28.02
673,357
+0.42(+1.52%)
Apr 23, 2008
27.62
27.76
27.39
27.60
593,941
+0.08(+0.29%)
Apr 22, 2008
27.78
27.80
27.26
27.52
755,898
-0.43(-1.54%)
Apr 21, 2008
27.99
28.03
27.81
27.95
202,072
-0.07(-0.23%)
Apr 18, 2008
28.22
28.22
27.83
28.02
484,625
+0.47(+1.70%)
Apr 17, 2008
27.59
27.62
27.36
27.55
1,072,460
-0.19(-0.67%)
Apr 16, 2008
27.28
27.75
27.27
27.73
676,830
+0.71(+2.64%)
Apr 15, 2008
27.02
27.03
26.76
27.02
806,980
+0.11(+0.42%)
Apr 14, 2008
26.85
27.17
26.82
26.91
400,456
-0.05(-0.18%)
Apr 11, 2008
27.18
27.34
26.86
26.96
749,059
-0.64(-2.33%)
Apr 10, 2008
27.32
27.71
27.24
27.60
462,840
+0.22(+0.82%)
Apr 09, 2008
27.82
27.92
27.26
27.37
697,784
-0.35(-1.27%)
Apr 08, 2008
27.60
27.79
27.56
27.73
469,721
-0.00(-0.01%)
Apr 07, 2008
28.09
28.11
27.69
27.73
590,271
-0.12(-0.42%)
Apr 04, 2008
27.81
28.05
27.63
27.85
716,536
+0.05(+0.19%)
Apr 03, 2008
27.48
27.88
27.46
27.80
427,061
+0.07(+0.26%)
Apr 02, 2008
27.61
27.93
27.55
27.72
598,794
+0.15(+0.55%)
Apr 01, 2008
27.18
27.61
27.07
27.57
1,072,350
+0.62(+2.29%)
Mar 31, 2008
26.63
27.00
26.57
26.95
688,527
+0.30(+1.11%)
Mar 28, 2008
26.94
27.13
26.64
26.66
1,845,400
-0.33(-1.24%)
Mar 27, 2008
27.56
27.56
26.95
26.99
1,138,221
-0.37(-1.36%)
Mar 26, 2008
27.32
27.44
27.14
27.36
1,581,273
-0.07(-0.25%)
Mar 25, 2008
27.13
27.47
27.09
27.43
1,332,559
+0.13(+0.49%)
Mar 24, 2008
26.48
27.45
26.46
27.30
1,720,080
+0.80(+3.04%)
Mar 21, 2008
25.82
26.50
25.82
26.49
1,328,431
+0.00(+0.00%)
Mar 20, 2008
25.82
26.50
25.82
26.49
1,328,431
+0.58(+2.25%)
Mar 19, 2008
26.81
26.95
25.91
25.91
653,665
-0.70(-2.64%)
Mar 18, 2008
26.06
26.64
25.85
26.61
1,588,980
+1.10(+4.30%)
Mar 17, 2008
25.30
25.91
25.05
25.52
1,378,518
-0.54(-2.07%)
Mar 14, 2008
26.70
27.12
25.81
26.06
2,321,544
-0.61(-2.29%)
Mar 13, 2008
25.88
26.69
25.71
26.67
2,261,452
+0.47(+1.79%)
Mar 12, 2008
26.28
26.59
26.03
26.20
555,042
-0.15(-0.56%)
Mar 11, 2008
26.09
26.49
25.76
26.35
1,478,430
+0.71(+2.75%)
Mar 10, 2008
26.15
26.16
25.51
25.64
2,920,223
-0.51(-1.97%)
Mar 07, 2008
25.96
26.51
25.86
26.16
3,559,384
-0.12(-0.47%)
Mar 06, 2008
26.75
26.96
26.28
26.28
2,607,322
-0.70(-2.58%)
Mar 05, 2008
26.91
27.15
26.72
26.98
2,159,160
+0.15(+0.57%)
Mar 04, 2008
26.60
26.94
26.44
26.82
1,367,490
-0.13(-0.49%)
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
.