Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.20	26.44	25.15	26.11	4,189,499	+0.58(+2.28%)
Jan 30, 2008	25.77	26.32	25.50	25.53	3,400,629	-0.34(-1.31%)
Jan 29, 2008	25.87	25.93	25.44	25.87	2,393,701	+0.16(+0.64%)
Jan 28, 2008	25.10	25.71	24.87	25.71	3,142,617	+0.52(+2.06%)
Jan 25, 2008	25.67	25.76	25.02	25.19	3,299,554	-0.14(-0.57%)
Jan 24, 2008	25.54	25.82	25.10	25.33	5,452,537	-0.03(-0.13%)
Jan 23, 2008	23.94	25.37	23.91	25.37	7,767,561	+0.87(+3.57%)
Jan 22, 2008	22.31	24.92	22.31	24.49	5,942,820	-0.07(-0.29%)
Jan 21, 2008	24.83	25.12	24.25	24.56	0	+0.00(+0.00%)
Jan 18, 2008	24.83	25.12	24.25	24.56	5,635,771	-0.17(-0.70%)
Jan 17, 2008	25.43	25.57	24.68	24.74	5,540,642	-0.59(-2.31%)
Jan 16, 2008	25.11	25.72	24.99	25.32	4,818,336	+0.06(+0.25%)
Jan 15, 2008	25.41	25.51	25.14	25.26	3,003,607	-0.50(-1.93%)
Jan 14, 2008	25.75	25.86	25.54	25.76	4,167,642	+0.25(+0.98%)
Jan 11, 2008	25.90	25.96	25.42	25.51	5,455,060	-0.53(-2.02%)
Jan 10, 2008	25.49	26.26	25.39	26.03	6,910,506	+0.17(+0.64%)
Jan 09, 2008	25.48	25.87	25.01	25.87	6,710,832	+0.29(+1.15%)
Jan 08, 2008	26.30	26.61	25.48	25.57	7,012,487	-0.73(-2.76%)
Jan 07, 2008	26.25	26.48	25.86	26.30	3,978,065	+0.14(+0.52%)
Jan 04, 2008	26.66	26.69	26.05	26.16	3,220,690	-0.82(-3.05%)
Jan 03, 2008	27.33	27.53	26.94	26.99	5,182,081	-0.35(-1.27%)
Jan 02, 2008	27.56	27.74	27.11	27.34	6,523,413	-0.27(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

Decatur Daily Democrat