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 24, 2011
34.85
34.93
34.52
34.57
391,031
-0.19(-0.56%)
May 23, 2011
34.71
35.01
34.66
34.77
271,174
-0.60(-1.69%)
May 20, 2011
35.46
35.62
35.14
35.37
390,931
-0.21(-0.58%)
May 19, 2011
35.69
35.77
35.27
35.57
270,796
+0.04(+0.12%)
May 18, 2011
35.07
35.59
35.05
35.53
248,847
+0.53(+1.51%)
May 17, 2011
34.83
35.08
34.75
35.00
808,192
-0.11(-0.31%)
May 16, 2011
35.38
35.70
35.11
35.11
349,686
-0.47(-1.33%)
May 13, 2011
35.98
36.08
35.50
35.58
416,565
-0.40(-1.12%)
May 12, 2011
35.42
36.08
35.29
35.99
301,828
+0.34(+0.97%)
May 11, 2011
36.02
36.10
35.43
35.64
392,638
-0.51(-1.41%)
May 10, 2011
35.77
36.16
35.75
36.15
600,401
+0.61(+1.72%)
May 09, 2011
35.15
35.62
35.08
35.54
399,947
+0.35(+0.99%)
May 06, 2011
35.39
35.63
35.05
35.19
537,373
+0.19(+0.55%)
May 05, 2011
34.79
35.50
34.71
35.00
381,877
-0.10(-0.28%)
May 04, 2011
35.49
35.55
34.92
35.09
322,690
-0.37(-1.03%)
May 03, 2011
35.87
35.94
35.23
35.46
450,866
-0.52(-1.43%)
May 02, 2011
35.99
36.02
35.92
35.98
481,273
-0.23(-0.64%)
Apr 29, 2011
36.24
36.39
36.13
36.21
444,567
+0.08(+0.22%)
Apr 28, 2011
35.97
36.18
35.96
36.13
397,528
+0.07(+0.21%)
Apr 27, 2011
35.71
36.07
35.61
36.05
282,194
+0.42(+1.19%)
Apr 26, 2011
35.32
35.79
35.25
35.63
597,408
+0.41(+1.18%)
Apr 25, 2011
35.25
35.30
34.99
35.22
422,134
-0.04(-0.12%)
Apr 21, 2011
35.23
35.27
35.03
35.26
492,483
+0.26(+0.76%)
Apr 20, 2011
34.89
35.00
34.72
35.00
384,622
+0.71(+2.07%)
Apr 19, 2011
34.34
34.46
34.06
34.29
356,730
+0.03(+0.09%)
Apr 18, 2011
34.22
34.27
34.00
34.26
657,218
-0.50(-1.43%)
Apr 15, 2011
34.40
34.75
34.23
34.75
301,366
+0.37(+1.08%)
Apr 14, 2011
33.87
34.40
33.87
34.38
205,532
+0.24(+0.71%)
Apr 13, 2011
34.30
34.34
33.93
34.14
314,693
+0.06(+0.17%)
Apr 12, 2011
34.29
34.45
34.08
34.08
287,532
-0.43(-1.25%)
Apr 11, 2011
34.66
34.80
34.36
34.52
247,533
-0.15(-0.44%)
Apr 08, 2011
35.19
35.24
34.52
34.67
215,177
-0.41(-1.17%)
Apr 07, 2011
35.28
35.39
34.95
35.08
387,486
-0.16(-0.45%)
Apr 06, 2011
35.53
35.54
35.13
35.24
357,583
-0.02(-0.05%)
Apr 05, 2011
35.04
35.48
35.04
35.26
280,281
+0.22(+0.62%)
Apr 04, 2011
35.07
35.15
34.94
35.04
380,542
+0.11(+0.30%)
Apr 01, 2011
35.02
35.17
34.84
34.94
1,368,210
+0.11(+0.33%)
Mar 31, 2011
34.65
34.82
34.59
34.82
269,305
+0.18(+0.52%)
Mar 30, 2011
34.36
34.67
34.31
34.64
730,937
+0.48(+1.40%)
Mar 29, 2011
33.87
34.21
33.69
34.16
501,170
+0.29(+0.84%)
Mar 28, 2011
34.10
34.15
33.86
33.88
704,978
-0.08(-0.23%)
Mar 25, 2011
33.79
34.28
33.71
33.96
747,374
+0.30(+0.91%)
Mar 24, 2011
33.58
33.77
33.34
33.65
2,009,532
+0.26(+0.76%)
Mar 23, 2011
33.12
33.48
32.88
33.40
177,881
+0.13(+0.40%)
Mar 22, 2011
33.49
33.52
33.20
33.27
188,183
-0.13(-0.40%)
Mar 21, 2011
33.34
33.40
33.23
33.40
184,850
+0.70(+2.14%)
Mar 18, 2011
32.66
32.70
32.49
32.70
397,870
+0.36(+1.12%)
Mar 17, 2011
32.68
32.71
32.34
32.34
303,184
+0.13(+0.40%)
Mar 16, 2011
32.39
32.78
32.12
32.21
888,527
-0.39(-1.20%)
Mar 15, 2011
32.46
32.83
32.42
32.60
432,764
-0.25(-0.75%)
Mar 14, 2011
32.62
33.05
32.54
32.85
222,574
-0.16(-0.48%)
Mar 11, 2011
32.73
33.17
32.59
33.01
739,197
+0.04(+0.11%)
Mar 10, 2011
33.34
33.34
32.79
32.97
289,990
-0.73(-2.17%)
Mar 09, 2011
33.72
33.88
33.55
33.70
204,344
-0.05(-0.14%)
Mar 08, 2011
33.30
33.89
33.05
33.75
317,252
+0.47(+1.42%)
Mar 07, 2011
33.83
33.89
33.01
33.28
733,008
-0.48(-1.41%)
Mar 04, 2011
33.77
33.78
33.40
33.75
344,689
+0.01(+0.03%)
Mar 03, 2011
33.26
33.82
33.26
33.75
366,721
+0.77(+2.35%)
Mar 02, 2011
32.75
33.13
32.71
32.97
359,628
+0.09(+0.27%)
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
.