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 117.82
  • Currency US$
  • Change 0.97
  • Percent Change 0.83 %
  • Volume 65,617
  • Thu Sep 18, 2014 03:59 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: 117.82 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 117.93 117.28 117.31 117.82 65,617
Sep 17 117.47 116.29 116.55 116.85 52,304
Sep 16 116.74 115.48 115.84 116.51 89,218
Sep 15 117.29 115.85 117.29 116.05 69,990
Sep 12 118.48 116.88 118.48 117.35 85,679
Sep 11 118.65 116.99 116.99 118.48 68,168
Sep 10 117.72 116.77 117.09 117.66 119,303
Sep 9 118.36 117.00 118.36 117.11 63,146
Sep 8 118.63 117.83 118.08 118.50 247,180
Sep 5 118.24 117.16 117.93 118.24 62,528
Sep 4 119.57 117.76 118.63 117.98 110,895
Sep 3 119.58 118.20 119.58 118.41 143,679
Sep 2 119.28 118.25 118.42 118.97 70,313
Aug 29 118.23 117.14 117.75 118.06 47,389
Aug 28 117.82 117.16 117.81 117.39 74,525
Aug 27 118.72 118.00 118.72 118.19 73,420
Aug 26 118.68 117.45 117.73 118.60 76,181
Aug 25 118.31 117.18 118.09 117.57 64,659
Aug 22 117.81 116.81 117.24 117.43 53,189
Aug 21 117.58 115.82 117.02 117.36 55,400
Aug 20 117.36 116.65 117.36 117.07 94,936
Aug 19 118.14 117.53 117.63 117.94 82,527
Aug 18 117.49 116.51 116.71 117.43 66,728
Aug 15 116.67 114.44 116.56 115.68 92,448
Aug 14 116.04 115.51 115.75 115.81 86,549
Aug 13 116.02 115.21 115.28 115.81 64,478
Aug 12 115.81 114.49 115.51 114.95 62,194
Aug 11 116.68 115.01 115.39 115.85 210,887
Aug 8 115.04 113.83 113.90 114.81 113,300
Aug 7 115.00 113.42 114.84 113.70 71,130