Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	25.70	25.95	25.52	25.53	2,226,653	-0.28(-1.08%)
Mar 30, 2010	25.75	25.90	25.60	25.81	4,985,220	+0.12(+0.49%)
Mar 29, 2010	25.70	25.81	25.58	25.68	2,466,932	+0.09(+0.35%)
Mar 26, 2010	25.75	25.89	25.50	25.59	4,349,598	-0.05(-0.18%)
Mar 25, 2010	26.01	26.16	25.61	25.64	3,540,051	-0.16(-0.63%)
Mar 24, 2010	26.02	26.07	25.79	25.80	3,548,778	-0.34(-1.30%)
Mar 23, 2010	25.90	26.16	25.73	26.14	2,232,118	+0.28(+1.09%)
Mar 22, 2010	25.31	25.90	25.27	25.86	2,589,250	+0.39(+1.55%)
Mar 19, 2010	25.82	25.84	25.38	25.46	2,660,932	-0.30(-1.17%)
Mar 18, 2010	25.82	25.94	25.70	25.76	4,620,171	-0.06(-0.23%)
Mar 17, 2010	25.69	25.93	25.67	25.82	2,778,297	+0.20(+0.77%)
Mar 16, 2010	25.55	25.64	25.36	25.63	4,060,637	+0.22(+0.88%)
Mar 15, 2010	25.28	25.46	25.25	25.40	9,822,789	-0.06(-0.25%)
Mar 12, 2010	25.57	25.57	25.27	25.47	2,051,992	+0.02(+0.08%)
Mar 11, 2010	25.26	25.47	25.15	25.45	1,955,069	+0.06(+0.24%)
Mar 10, 2010	25.22	25.51	25.20	25.39	2,312,082	+0.18(+0.71%)
Mar 09, 2010	25.01	25.36	25.01	25.21	1,982,048	+0.10(+0.41%)
Mar 08, 2010	25.04	25.15	25.00	25.10	2,777,761	+0.09(+0.36%)
Mar 05, 2010	24.72	25.05	24.62	25.01	2,396,399	+0.46(+1.89%)
Mar 04, 2010	24.52	24.59	24.42	24.55	2,244,681	+0.04(+0.18%)
Mar 03, 2010	24.48	24.66	24.40	24.51	2,631,880	+0.12(+0.47%)
Mar 02, 2010	24.28	24.51	24.26	24.39	2,846,071	+0.20(+0.82%)

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