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 116.79
  • Currency US$
  • Change 0.98
  • Percent Change 0.846 %
  • Volume 68,316
  • Tue Jul 22, 2014 03:21 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: 116.79 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 117.47 116.33 116.58 116.79 68,321
Jul 21 116.02 115.18 115.68 115.81 74,142
Jul 18 116.62 114.85 115.01 116.40 75,225
Jul 17 116.37 114.56 115.75 114.80 111,528
Jul 16 117.45 116.15 117.45 116.39 109,015
Jul 15 118.44 116.31 118.08 116.90 116,051
Jul 14 118.86 118.03 118.74 118.11 47,662
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