The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

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

  • IJT
  • NYSE
  • Financial Services
  • Latest 118.06
  • Currency US$
  • Change 0.67
  • Percent Change 0.571 %
  • Volume 47,389
  • Fri Aug 29, 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: 118.06 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 6 114.97 113.32 113.54 114.29 71,205
Aug 5 114.99 113.38 113.65 114.18 141,577
Aug 4 114.34 112.19 113.43 114.21 75,937
Aug 1 114.03 112.27 113.54 113.01 121,388
Jul 31 115.40 113.53 115.17 113.56 129,389
Jul 30 117.00 116.14 116.97 116.51 71,983
Jul 29 116.93 115.96 116.37 116.15 50,335
Jul 28 116.32 114.81 116.24 115.59 85,601
Jul 25 116.47 115.83 116.47 116.15 51,014
Jul 24 117.92 116.69 117.31 117.21 73,002
Jul 23 117.49 116.55 117.14 116.96 68,646
Jul 22 117.47 116.33 116.58 116.95 74,363
Jul 21 116.02 115.18 115.68 115.81 74,142
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.