Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	74.83	74.86	73.68	74.24	5,127,463	-0.74(-0.98%)
Oct 30, 2019	75.30	75.31	74.47	74.98	2,656,083	-0.40(-0.53%)
Oct 29, 2019	74.90	75.59	74.78	75.38	3,369,255	+0.30(+0.40%)
Oct 28, 2019	74.73	75.43	74.60	75.08	3,473,235	+0.69(+0.93%)
Oct 25, 2019	73.80	74.67	73.77	74.39	2,528,077	+0.44(+0.59%)
Oct 24, 2019	74.25	74.29	73.55	73.95	2,329,777	-0.13(-0.18%)
Oct 23, 2019	73.88	74.11	73.56	74.08	1,828,260	+0.19(+0.25%)
Oct 22, 2019	73.83	74.23	73.42	73.89	2,334,713	+0.21(+0.28%)
Oct 21, 2019	73.70	74.26	73.59	73.69	2,853,520	+0.70(+0.96%)
Oct 18, 2019	73.14	73.50	72.48	72.99	2,027,425	-0.46(-0.62%)
Oct 17, 2019	72.95	73.52	72.85	73.45	3,980,855	+0.82(+1.13%)
Oct 16, 2019	72.30	73.00	72.30	72.62	2,476,911	+0.19(+0.26%)
Oct 15, 2019	71.77	72.76	71.61	72.44	2,312,114	+0.79(+1.10%)
Oct 14, 2019	71.74	71.76	71.21	71.65	1,867,602	-0.19(-0.26%)
Oct 11, 2019	71.45	72.70	71.45	71.84	3,081,789	+1.29(+1.83%)
Oct 10, 2019	70.48	71.03	70.31	70.55	2,572,444	+0.17(+0.24%)
Oct 09, 2019	70.70	70.69	70.16	70.38	2,901,354	+0.22(+0.32%)
Oct 08, 2019	70.69	70.78	69.99	70.16	2,915,405	-1.21(-1.69%)
Oct 07, 2019	71.31	71.90	70.92	71.36	3,773,116	-0.06(-0.08%)
Oct 04, 2019	70.91	71.48	70.49	71.42	2,403,556	+0.69(+0.98%)
Oct 03, 2019	70.37	70.85	69.48	70.73	4,179,263	+0.10(+0.15%)
Oct 02, 2019	70.93	70.99	70.08	70.62	4,531,291	-0.71(-1.00%)

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