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 110.88
  • Currency US$
  • Change -1.68
  • Percent Change -1.493 %
  • Volume 192,538
  • Wed Oct 1, 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: 110.88 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
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
Sep 19 118.48 116.06 118.48 116.31 81,032
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
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.