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 31, 2016
59.31
59.51
59.08
59.33
178,834
+0.16(+0.27%)
May 27, 2016
58.65
59.17
59.17
59.17
126,465
+0.51(+0.88%)
May 26, 2016
58.68
58.81
58.52
58.65
121,631
-0.01(-0.02%)
May 25, 2016
58.63
58.86
58.53
58.67
135,107
+0.30(+0.52%)
May 24, 2016
57.41
58.50
57.41
58.37
198,914
+1.30(+2.28%)
May 23, 2016
57.22
57.41
57.00
57.06
160,333
-0.09(-0.16%)
May 20, 2016
56.63
57.16
56.47
57.16
104,215
+0.85(+1.51%)
May 19, 2016
56.48
56.69
55.86
56.30
199,833
-0.51(-0.90%)
May 18, 2016
56.05
57.13
55.95
56.81
186,513
+0.46(+0.82%)
May 17, 2016
57.23
57.40
56.09
56.35
139,818
-1.01(-1.75%)
May 16, 2016
56.76
57.55
56.76
57.36
179,797
+0.66(+1.16%)
May 13, 2016
56.92
57.24
56.56
56.70
83,933
-0.30(-0.53%)
May 12, 2016
57.40
57.48
56.59
57.00
633,658
-0.18(-0.31%)
May 11, 2016
57.88
57.90
57.17
57.17
169,106
-0.77(-1.34%)
May 10, 2016
57.86
57.95
57.49
57.95
192,836
+0.36(+0.62%)
May 09, 2016
57.35
57.89
57.29
57.59
114,205
+0.31(+0.54%)
May 06, 2016
56.77
57.31
56.49
57.28
233,590
+0.32(+0.55%)
May 05, 2016
57.36
57.36
56.95
56.97
237,188
-0.22(-0.38%)
May 04, 2016
57.22
57.59
56.96
57.18
155,171
-0.38(-0.66%)
May 03, 2016
57.91
57.94
57.21
57.56
290,319
-0.77(-1.32%)
May 02, 2016
57.92
58.36
57.77
58.33
114,540
+0.61(+1.06%)
Apr 29, 2016
57.92
58.16
57.44
57.72
183,776
-0.40(-0.69%)
Apr 28, 2016
58.71
59.00
58.04
58.12
162,072
-0.90(-1.53%)
Apr 27, 2016
58.86
59.08
58.58
59.03
136,855
+0.13(+0.22%)
Apr 26, 2016
58.51
58.94
58.25
58.90
133,758
+0.62(+1.06%)
Apr 25, 2016
58.66
58.70
58.13
58.28
125,056
-0.50(-0.84%)
Apr 22, 2016
58.26
58.83
58.18
58.78
160,721
+0.55(+0.95%)
Apr 21, 2016
58.64
58.72
58.08
58.23
298,951
-0.48(-0.81%)
Apr 20, 2016
58.59
58.95
58.38
58.70
208,800
+0.08(+0.14%)
Apr 19, 2016
58.66
58.86
58.38
58.62
149,141
+0.05(+0.09%)
Apr 18, 2016
57.89
58.63
57.89
58.57
148,055
+0.45(+0.77%)
Apr 15, 2016
57.95
58.20
57.89
58.12
163,818
+0.03(+0.05%)
Apr 14, 2016
58.22
58.31
57.91
58.09
179,108
-0.12(-0.21%)
Apr 13, 2016
57.28
58.25
57.28
58.21
206,199
+1.22(+2.15%)
Apr 12, 2016
56.54
57.10
56.35
56.99
245,954
+0.47(+0.84%)
Apr 11, 2016
56.98
57.39
56.50
56.52
171,795
-0.22(-0.39%)
Apr 08, 2016
56.98
57.11
56.45
56.74
135,678
+0.21(+0.37%)
Apr 07, 2016
56.96
57.04
56.25
56.53
179,529
-0.72(-1.26%)
Apr 06, 2016
56.65
57.29
56.57
57.25
206,169
+0.63(+1.10%)
Apr 05, 2016
56.92
57.15
56.60
56.63
689,336
-0.59(-1.04%)
Apr 04, 2016
57.73
57.79
57.21
57.22
1,416,174
-0.58(-1.01%)
Apr 01, 2016
57.08
57.87
56.88
57.80
273,298
+0.25(+0.44%)
Mar 31, 2016
57.55
57.80
57.40
57.55
163,164
+0.06(+0.10%)
Mar 30, 2016
57.68
57.72
57.27
57.49
174,248
+0.13(+0.23%)
Mar 29, 2016
55.63
57.36
55.59
57.36
260,979
+1.58(+2.84%)
Mar 28, 2016
55.74
55.96
55.39
55.77
172,505
+0.14(+0.25%)
Mar 24, 2016
55.30
55.63
55.63
55.63
456,874
+0.04(+0.07%)
Mar 23, 2016
56.26
56.26
55.59
55.59
193,367
-0.79(-1.40%)
Mar 22, 2016
56.04
56.59
55.97
56.39
184,880
-0.01(-0.02%)
Mar 21, 2016
56.52
56.67
56.23
56.40
484,200
-0.23(-0.40%)
Mar 18, 2016
56.31
56.80
56.16
56.62
303,353
+0.54(+0.97%)
Mar 17, 2016
55.30
56.23
54.99
56.08
278,969
+0.70(+1.27%)
Mar 16, 2016
54.88
55.58
54.73
55.38
274,979
+0.22(+0.40%)
Mar 15, 2016
55.58
55.58
55.03
55.15
171,410
-0.71(-1.27%)
Mar 14, 2016
55.93
56.01
55.66
55.86
169,370
-0.18(-0.31%)
Mar 11, 2016
55.36
56.09
55.35
56.04
207,876
+1.12(+2.04%)
Mar 10, 2016
55.44
55.68
54.40
54.92
236,421
-0.43(-0.78%)
Mar 09, 2016
55.25
55.43
55.04
55.35
184,850
+0.25(+0.46%)
Mar 08, 2016
55.93
55.93
55.02
55.09
150,981
-1.10(-1.96%)
Mar 07, 2016
55.62
56.28
55.62
56.19
243,094
+0.43(+0.77%)
Mar 04, 2016
55.55
56.05
55.37
55.76
227,400
+0.19(+0.35%)
Mar 03, 2016
55.08
55.57
55.02
55.57
268,639
+0.48(+0.88%)
Mar 02, 2016
54.76
55.08
54.51
55.08
251,710
+0.25(+0.46%)
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
.