The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares S&P SmCp 600 Gw E.T.F.

  • IJT
  • NYSE
  • Financial Services
  • Latest 117.64
  • Currency US$
  • Change -0.34
  • Percent Change -0.288 %
  • Volume 55,025
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 117.64 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 117.95 117.01 117.85 117.64 55,025
Jul 10 118.62 116.66 117.18 117.98 106,047
Jul 9 119.85 118.98 119.57 119.39 58,272
Jul 8 120.37 118.54 120.37 119.27 115,721
Jul 7 122.33 120.60 122.33 120.64 76,864
Jul 3 122.67 122.03 122.21 122.61 81,468
Jul 2 122.48 121.43 122.27 121.57 90,230
Jul 1 123.21 121.09 121.17 122.26 178,066
Jun 30 120.79 119.65 120.28 120.79 88,717
Jun 27 120.50 119.07 119.36 120.40 92,241
Jun 26 119.95 118.79 119.95 119.56 134,725
Jun 25 119.86 118.08 118.48 119.86 47,084
Jun 24 120.99 118.89 119.92 118.95 67,388
Jun 23 120.90 120.07 120.90 120.29 59,978
Jun 20 120.57 119.73 120.00 120.50 48,059
Jun 19 120.27 119.21 120.07 119.90 106,600
Jun 18 119.86 118.52 119.06 119.79 71,033
Jun 17 119.46 117.67 117.94 119.07 148,024
Jun 16 118.13 117.16 117.74 118.08 51,538
Jun 13 118.10 116.92 117.73 117.82 59,563
Jun 12 117.98 116.87 117.84 117.41 185,826
Jun 11 118.36 117.55 118.08 118.22 59,950
Jun 10 118.95 117.89 118.65 118.57 148,433
Jun 9 119.53 117.82 118.04 119.08 74,252
Jun 6 118.66 117.53 117.60 118.23 84,905
Jun 5 117.18 114.36 115.13 117.05 106,171
Jun 4 114.95 113.39 113.66 114.85 162,874
Jun 3 114.46 113.30 113.61 114.21 141,040
Jun 2 114.80 113.17 114.80 114.33 143,174
May 30 115.50 114.15 115.26 114.64 77,136