Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	30.43	30.64	30.42	30.62	2,475,143	+0.16(+0.53%)
Mar 30, 2011	30.22	30.50	30.16	30.45	2,376,685	+0.39(+1.29%)
Mar 29, 2011	29.85	30.11	29.67	30.07	1,169,048	+0.24(+0.82%)
Mar 28, 2011	30.01	30.08	29.80	29.82	1,348,532	-0.06(-0.20%)
Mar 25, 2011	29.79	30.21	29.69	29.88	1,803,825	+0.28(+0.93%)
Mar 24, 2011	29.61	29.70	29.34	29.61	2,178,023	+0.20(+0.68%)
Mar 23, 2011	29.33	29.50	28.99	29.41	1,169,106	+0.05(+0.16%)
Mar 22, 2011	29.54	29.61	29.31	29.36	2,119,826	-0.14(-0.46%)
Mar 21, 2011	29.45	29.50	29.33	29.50	4,723,128	+0.62(+2.14%)
Mar 18, 2011	28.84	28.91	28.75	28.88	7,274,838	+0.39(+1.35%)
Mar 17, 2011	28.82	28.85	28.50	28.50	2,278,846	+0.08(+0.29%)
Mar 16, 2011	28.65	28.91	28.31	28.41	13,795,185	-0.34(-1.20%)
Mar 15, 2011	28.63	28.96	28.59	28.76	7,513,910	-0.26(-0.89%)
Mar 14, 2011	28.88	29.19	28.74	29.02	3,421,601	-0.15(-0.50%)
Mar 11, 2011	28.87	29.33	28.84	29.16	3,192,186	+0.03(+0.10%)
Mar 10, 2011	29.53	29.53	29.04	29.13	2,367,453	-0.73(-2.43%)
Mar 09, 2011	29.82	30.01	29.71	29.86	1,510,520	-0.03(-0.11%)
Mar 08, 2011	29.38	30.00	29.21	29.89	3,104,886	+0.50(+1.71%)
Mar 07, 2011	29.91	29.95	29.15	29.39	2,132,407	-0.47(-1.58%)
Mar 04, 2011	29.97	29.97	29.50	29.86	2,625,429	-0.09(-0.30%)
Mar 03, 2011	29.53	30.04	29.51	29.95	5,641,921	+0.74(+2.53%)
Mar 02, 2011	29.12	29.38	28.99	29.21	2,435,623	+0.05(+0.16%)

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