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, 2017
71.26
71.26
70.27
71.05
160,923
+0.02(+0.03%)
May 30, 2017
71.26
71.37
70.85
71.03
205,638
-0.44(-0.61%)
May 26, 2017
71.37
71.52
71.05
71.46
185,482
+0.00(+0.01%)
May 25, 2017
71.70
71.81
71.28
71.46
119,315
+0.05(+0.07%)
May 24, 2017
71.37
71.70
71.10
71.41
128,361
+0.10(+0.14%)
May 23, 2017
71.31
71.46
70.75
71.30
170,543
+0.21(+0.29%)
May 22, 2017
70.61
71.20
70.61
71.10
166,447
+0.50(+0.71%)
May 19, 2017
70.50
70.99
70.45
70.60
135,461
+0.28(+0.40%)
May 18, 2017
70.01
70.59
69.88
70.32
223,567
+0.16(+0.23%)
May 17, 2017
70.99
71.19
70.12
70.16
366,763
-1.89(-2.63%)
May 16, 2017
72.21
72.25
71.57
72.05
195,950
-0.02(-0.03%)
May 15, 2017
71.81
72.37
71.65
72.08
240,981
+0.52(+0.73%)
May 12, 2017
71.74
71.75
71.39
71.56
195,490
-0.41(-0.57%)
May 11, 2017
72.16
72.17
71.34
71.96
204,326
-0.43(-0.59%)
May 10, 2017
71.92
72.46
71.76
72.39
360,213
+0.31(+0.43%)
May 09, 2017
72.18
72.27
71.77
72.08
386,454
+0.01(+0.02%)
May 08, 2017
72.21
72.32
71.82
72.07
575,140
-0.20(-0.28%)
May 05, 2017
72.41
72.41
71.70
72.27
313,816
+0.12(+0.17%)
May 04, 2017
72.41
72.49
71.66
72.15
350,644
-0.11(-0.16%)
May 03, 2017
72.33
72.35
71.85
72.26
603,773
-0.43(-0.59%)
May 02, 2017
73.09
73.17
72.44
72.68
389,870
-0.31(-0.42%)
May 01, 2017
72.80
73.18
72.31
72.99
694,750
+0.49(+0.67%)
Apr 28, 2017
73.47
73.53
72.48
72.51
211,927
-0.89(-1.21%)
Apr 27, 2017
73.55
73.83
73.16
73.40
143,289
+0.01(+0.02%)
Apr 26, 2017
72.95
73.71
72.86
73.38
374,895
+0.39(+0.54%)
Apr 25, 2017
72.93
73.32
72.82
72.99
320,671
+0.62(+0.86%)
Apr 24, 2017
72.45
72.60
72.17
72.37
400,359
+0.93(+1.30%)
Apr 21, 2017
71.45
71.63
71.21
71.44
179,596
-0.09(-0.12%)
Apr 20, 2017
70.87
71.58
70.74
71.52
316,804
+0.98(+1.39%)
Apr 19, 2017
70.39
71.00
70.39
70.55
290,951
+0.40(+0.57%)
Apr 18, 2017
69.84
70.25
69.67
70.15
186,845
+0.07(+0.09%)
Apr 17, 2017
69.39
70.14
69.30
70.08
174,000
+0.84(+1.21%)
Apr 13, 2017
70.00
70.16
69.23
69.25
270,939
-0.78(-1.12%)
Apr 12, 2017
70.87
70.87
69.97
70.03
278,954
-0.95(-1.34%)
Apr 11, 2017
70.08
70.98
69.99
70.98
337,083
+0.63(+0.90%)
Apr 10, 2017
70.31
70.89
70.02
70.35
230,164
+0.11(+0.16%)
Apr 07, 2017
70.12
70.45
69.83
70.24
278,481
+0.01(+0.02%)
Apr 06, 2017
69.65
70.31
69.38
70.22
452,663
+0.67(+0.97%)
Apr 05, 2017
70.89
71.12
69.48
69.55
706,619
-0.82(-1.16%)
Apr 04, 2017
70.25
70.72
70.09
70.37
965,703
-0.01(-0.01%)
Apr 03, 2017
71.74
71.81
70.26
70.38
2,817,413
-1.23(-1.72%)
Mar 31, 2017
71.56
71.96
71.31
71.61
441,414
+0.02(+0.03%)
Mar 30, 2017
70.97
71.60
70.97
71.59
323,450
+0.71(+1.00%)
Mar 29, 2017
70.78
70.98
70.47
70.88
276,857
+0.12(+0.17%)
Mar 28, 2017
70.01
70.81
69.79
70.77
296,500
+0.60(+0.86%)
Mar 27, 2017
69.50
70.37
69.04
70.16
1,088,195
-0.11(-0.16%)
Mar 24, 2017
70.42
70.65
69.89
70.28
197,395
+0.15(+0.21%)
Mar 23, 2017
69.75
70.60
69.61
70.13
317,952
+0.41(+0.59%)
Mar 22, 2017
69.64
69.96
69.09
69.72
237,078
-0.11(-0.16%)
Mar 21, 2017
72.15
72.15
69.76
69.83
339,142
-1.95(-2.71%)
Mar 20, 2017
72.12
72.13
71.60
71.78
214,339
-0.31(-0.43%)
Mar 17, 2017
71.64
72.23
71.32
72.09
180,634
+0.50(+0.70%)
Mar 16, 2017
71.66
71.81
71.32
71.59
195,204
+0.16(+0.22%)
Mar 15, 2017
70.68
71.61
70.56
71.43
182,750
+1.06(+1.51%)
Mar 14, 2017
70.51
70.51
69.90
70.37
185,461
-0.36(-0.51%)
Mar 13, 2017
70.39
70.91
70.39
70.73
183,150
+0.27(+0.38%)
Mar 10, 2017
70.66
70.66
70.00
70.46
265,686
+0.30(+0.43%)
Mar 09, 2017
70.43
70.75
70.01
70.16
339,369
-0.32(-0.46%)
Mar 08, 2017
71.13
71.32
70.43
70.48
224,739
-0.43(-0.61%)
Mar 07, 2017
71.17
71.32
70.81
70.91
344,397
-0.41(-0.58%)
Mar 06, 2017
71.30
71.46
71.01
71.32
389,978
-0.40(-0.56%)
Mar 03, 2017
71.78
72.05
71.35
71.73
319,279
-0.08(-0.11%)
Mar 02, 2017
72.59
72.61
71.75
71.81
284,527
-0.83(-1.14%)
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
.