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, 2014
52.29
52.40
51.79
52.01
170,028
-0.26(-0.49%)
May 29, 2014
52.34
52.35
52.00
52.27
144,041
+0.09(+0.17%)
May 28, 2014
52.44
52.46
51.96
52.18
128,140
-0.31(-0.59%)
May 27, 2014
52.13
52.71
52.13
52.48
238,739
+0.64(+1.23%)
May 23, 2014
51.32
51.85
51.85
51.85
219,765
+0.43(+0.84%)
May 22, 2014
50.86
51.43
50.85
51.42
298,631
+0.57(+1.13%)
May 21, 2014
50.77
51.04
50.34
50.84
207,213
+0.28(+0.55%)
May 20, 2014
51.17
51.19
50.25
50.57
298,322
-0.76(-1.48%)
May 19, 2014
50.67
51.46
50.53
51.32
131,270
+0.54(+1.06%)
May 16, 2014
50.44
50.78
50.04
50.78
186,070
+0.44(+0.86%)
May 15, 2014
50.45
50.46
49.63
50.35
405,606
-0.27(-0.53%)
May 14, 2014
51.52
51.52
50.53
50.62
842,669
-0.99(-1.93%)
May 13, 2014
52.21
52.28
51.59
51.61
123,529
-0.65(-1.24%)
May 12, 2014
51.40
52.48
51.32
52.26
276,908
+1.17(+2.29%)
May 09, 2014
50.61
51.15
50.40
51.09
347,107
+0.33(+0.65%)
May 08, 2014
51.15
51.72
50.62
50.76
326,294
-0.43(-0.83%)
May 07, 2014
51.21
51.33
50.41
51.18
339,595
+0.07(+0.13%)
May 06, 2014
51.92
51.92
51.10
51.11
428,352
-1.02(-1.95%)
May 05, 2014
51.74
52.21
51.48
52.13
1,056,635
-0.03(-0.06%)
May 02, 2014
52.14
52.65
51.95
52.16
258,465
+0.21(+0.40%)
May 01, 2014
51.92
52.43
51.43
51.95
396,765
-0.15(-0.28%)
Apr 30, 2014
51.42
52.10
51.09
52.10
194,792
+0.46(+0.90%)
Apr 29, 2014
51.72
52.05
51.50
51.64
192,798
+0.18(+0.34%)
Apr 28, 2014
51.92
52.21
50.74
51.46
457,602
-0.29(-0.57%)
Apr 25, 2014
52.53
52.56
51.65
51.75
222,066
-0.94(-1.78%)
Apr 24, 2014
53.32
53.32
52.36
52.69
322,554
-0.28(-0.52%)
Apr 23, 2014
53.22
53.45
52.97
52.97
144,839
-0.35(-0.66%)
Apr 22, 2014
52.97
53.50
52.83
53.32
312,914
+0.43(+0.81%)
Apr 21, 2014
52.82
52.92
52.43
52.89
191,180
+0.17(+0.32%)
Apr 17, 2014
52.26
52.72
52.72
52.72
716,826
+0.35(+0.67%)
Apr 16, 2014
52.08
52.39
51.84
52.37
303,513
+0.60(+1.17%)
Apr 15, 2014
51.76
52.09
50.67
51.77
415,159
+0.15(+0.28%)
Apr 14, 2014
51.88
52.13
51.18
51.62
330,425
+0.25(+0.49%)
Apr 11, 2014
51.57
52.14
51.13
51.37
336,368
-0.69(-1.33%)
Apr 10, 2014
53.52
53.52
51.84
52.06
344,151
-1.48(-2.77%)
Apr 09, 2014
53.03
53.56
52.79
53.55
211,558
+0.71(+1.34%)
Apr 08, 2014
52.41
53.04
52.17
52.84
301,190
+0.45(+0.87%)
Apr 07, 2014
53.04
53.13
52.07
52.38
496,155
-0.75(-1.41%)
Apr 04, 2014
54.83
54.88
52.97
53.13
299,019
-1.40(-2.56%)
Apr 03, 2014
55.01
55.01
54.26
54.53
532,933
-0.39(-0.71%)
Apr 02, 2014
54.89
54.95
54.58
54.92
527,669
+0.23(+0.42%)
Apr 01, 2014
53.97
54.75
53.97
54.69
1,586,624
+0.71(+1.32%)
Mar 31, 2014
53.29
54.05
53.06
53.98
320,779
+1.04(+1.97%)
Mar 28, 2014
53.09
53.66
52.85
52.94
154,331
+0.03(+0.05%)
Mar 27, 2014
53.18
53.43
52.68
52.91
297,529
-0.23(-0.44%)
Mar 26, 2014
54.50
54.55
53.13
53.14
314,413
-0.99(-1.84%)
Mar 25, 2014
54.70
54.78
53.85
54.13
143,226
-0.06(-0.12%)
Mar 24, 2014
54.97
55.14
53.76
54.19
301,918
-0.61(-1.12%)
Mar 21, 2014
55.47
55.66
54.80
54.81
247,556
-0.34(-0.62%)
Mar 20, 2014
54.91
55.34
54.72
55.15
212,838
+0.11(+0.21%)
Mar 19, 2014
55.40
55.40
54.66
55.04
241,484
-0.39(-0.70%)
Mar 18, 2014
54.70
55.44
54.68
55.43
181,023
+0.77(+1.41%)
Mar 17, 2014
54.59
55.01
54.48
54.66
202,285
+0.37(+0.68%)
Mar 14, 2014
53.81
54.43
53.81
54.29
937,561
+0.29(+0.53%)
Mar 13, 2014
54.90
54.90
53.75
54.00
216,322
-0.70(-1.28%)
Mar 12, 2014
54.39
54.71
54.06
54.70
129,906
+0.10(+0.18%)
Mar 11, 2014
55.24
55.35
54.42
54.60
197,422
-0.55(-0.99%)
Mar 10, 2014
55.20
55.26
54.84
55.15
231,140
-0.12(-0.21%)
Mar 07, 2014
55.56
55.56
55.04
55.26
197,923
+0.06(+0.11%)
Mar 06, 2014
55.22
55.31
55.06
55.20
164,922
+0.10(+0.19%)
Mar 05, 2014
55.16
55.16
54.93
55.10
222,595
-0.07(-0.12%)
Mar 04, 2014
54.18
55.41
54.18
55.16
267,988
+1.64(+3.06%)
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
.