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 120.30
  • Currency US$
  • Change 2.07
  • Percent Change 1.751 %
  • Volume 132,326
  • Fri Oct 31, 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: 120.30 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 120.43 119.44 120.03 120.30 132,326
Oct 30 118.67 116.61 116.70 118.23 92,349
Oct 29 118.03 116.36 117.62 117.25 462,111
Oct 28 117.39 114.24 114.31 117.35 204,713
Oct 27 113.86 112.41 113.25 113.81 82,439
Oct 24 114.24 113.25 113.72 113.90 110,902
Oct 23 114.42 112.89 112.99 113.78 134,818
Oct 22 114.06 111.90 113.66 111.96 88,082
Oct 21 113.51 111.89 112.07 113.42 103,748
Oct 20 111.40 109.71 109.89 111.40 88,892
Oct 17 112.09 109.70 111.90 110.21 140,547
Oct 16 111.10 107.15 107.77 110.43 240,186
Oct 15 109.70 106.01 106.98 109.31 215,872
Oct 14 109.85 107.90 108.23 108.42 263,246
Oct 13 109.04 106.88 107.74 107.27 158,264
Oct 10 109.80 107.62 108.61 107.68 104,230
Oct 9 111.80 108.88 111.65 108.88 87,535
Oct 8 111.71 108.54 109.58 111.70 82,335
Oct 7 111.40 109.76 111.00 109.76 91,033
Oct 6 113.23 111.60 113.02 111.72 134,121
Oct 3 113.43 112.44 112.94 112.87 115,885
Oct 2 112.35 110.18 110.88 111.97 128,491
Oct 1 112.43 110.52 112.36 110.88 192,538
Sep 30 114.00 112.55 114.00 112.56 61,114
Sep 29 114.14 112.63 112.73 114.04 85,490
Sep 26 114.11 113.28 113.56 113.97 60,922
Sep 25 114.88 112.77 114.67 113.26 295,791
Sep 24 115.14 113.49 113.90 115.03 127,275
Sep 23 115.19 113.74 114.62 113.81 97,362
Sep 22 115.76 114.60 115.71 114.98 59,448