Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	72.66	72.83	71.80	71.88	11,382,454	-0.06(-0.08%)
Oct 30, 2018	70.35	72.02	70.25	71.94	6,003,821	+1.62(+2.31%)
Oct 29, 2018	71.34	72.10	69.58	70.32	6,362,136	-0.20(-0.29%)
Oct 26, 2018	70.47	71.46	69.18	70.52	6,813,716	-0.67(-0.94%)
Oct 25, 2018	69.97	71.56	69.92	71.19	3,934,280	+1.52(+2.18%)
Oct 24, 2018	72.22	72.31	69.61	69.67	4,401,873	-2.54(-3.52%)
Oct 23, 2018	71.88	72.77	70.90	72.21	7,056,793	-0.57(-0.78%)
Oct 22, 2018	73.08	73.50	72.59	72.78	2,476,988	-0.06(-0.09%)
Oct 19, 2018	73.60	74.10	72.54	72.85	3,517,937	-0.72(-0.98%)
Oct 18, 2018	74.68	74.84	73.25	73.57	4,924,313	-1.43(-1.90%)
Oct 17, 2018	75.24	75.24	74.03	74.99	3,870,814	-0.38(-0.50%)
Oct 16, 2018	73.89	75.51	73.22	75.37	4,725,246	+2.00(+2.72%)
Oct 15, 2018	72.96	73.92	72.58	73.37	4,842,508	+0.34(+0.47%)
Oct 12, 2018	74.17	74.23	72.26	73.03	5,595,538	-0.13(-0.18%)
Oct 11, 2018	74.39	75.07	73.16	73.16	9,101,677	-1.62(-2.17%)
Oct 10, 2018	76.74	76.78	74.65	74.78	7,229,081	-2.10(-2.73%)
Oct 09, 2018	77.07	77.50	76.77	76.88	4,778,820	-0.24(-0.31%)
Oct 08, 2018	77.01	77.35	76.53	77.12	3,377,980	-0.06(-0.08%)
Oct 05, 2018	78.09	78.22	76.56	77.19	5,015,387	-0.87(-1.11%)
Oct 04, 2018	78.81	78.99	77.77	78.05	4,939,128	-0.94(-1.19%)
Oct 03, 2018	78.60	79.36	78.31	78.99	4,248,189	+0.69(+0.88%)
Oct 02, 2018	79.14	79.30	78.13	78.30	6,438,746	-0.85(-1.07%)

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