Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.79	48.79	48.38	48.66	3,268,757	+0.72(+1.49%)
Oct 30, 2014	47.37	48.11	47.32	47.94	1,793,817	+0.38(+0.81%)
Oct 29, 2014	47.64	47.70	47.20	47.56	2,140,168	-0.06(-0.13%)
Oct 28, 2014	46.48	47.62	46.38	47.62	1,865,313	+1.38(+2.99%)
Oct 27, 2014	46.11	46.27	46.27	46.24	1,554,995	-0.03(-0.08%)
Oct 24, 2014	46.22	46.37	46.02	46.27	1,846,936	+0.10(+0.22%)
Oct 23, 2014	45.96	46.47	45.84	46.17	2,085,756	+0.69(+1.51%)
Oct 22, 2014	46.19	46.32	45.46	45.49	3,018,894	-0.55(-1.19%)
Oct 21, 2014	45.59	46.08	45.45	46.03	4,186,587	+0.75(+1.65%)
Oct 20, 2014	44.60	45.29	44.58	45.29	2,211,902	+0.51(+1.15%)
Oct 17, 2014	45.40	45.48	44.58	44.77	3,418,289	-0.16(-0.35%)
Oct 16, 2014	43.93	45.19	43.77	44.93	6,268,687	+0.41(+0.93%)
Oct 15, 2014	44.21	44.72	43.37	44.51	8,191,725	+0.30(+0.68%)
Oct 14, 2014	44.07	44.79	43.92	44.21	4,027,463	+0.53(+1.21%)
Oct 13, 2014	43.85	44.34	43.51	43.69	3,874,186	-0.10(-0.24%)
Oct 10, 2014	44.14	44.59	43.73	43.79	4,284,982	-0.46(-1.05%)
Oct 09, 2014	45.28	45.30	44.23	44.25	1,368,327	-1.02(-2.26%)
Oct 08, 2014	44.37	45.32	44.03	45.27	3,061,239	+0.82(+1.85%)
Oct 07, 2014	44.99	45.09	44.44	44.45	1,368,809	-0.75(-1.65%)
Oct 06, 2014	45.66	45.76	45.11	45.20	1,812,535	-0.39(-0.86%)
Oct 03, 2014	45.61	45.82	45.40	45.59	1,165,206	+0.33(+0.73%)
Oct 02, 2014	44.83	45.46	44.61	45.26	2,186,197	+0.36(+0.81%)

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