Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.26	26.27	26.06	26.25	1,493,776	+0.07(+0.28%)
Mar 30, 2006	26.25	26.44	26.01	26.18	1,762,889	-0.02(-0.09%)
Mar 29, 2006	25.91	26.22	25.84	26.21	4,697,562	+0.37(+1.43%)
Mar 28, 2006	25.87	26.05	25.75	25.84	3,932,426	-0.11(-0.43%)
Mar 27, 2006	25.99	25.99	25.79	25.95	1,382,804	-0.05(-0.19%)
Mar 24, 2006	25.86	26.00	25.78	26.00	1,292,686	+0.14(+0.55%)
Mar 23, 2006	25.73	25.86	25.63	25.86	1,689,156	+0.18(+0.71%)
Mar 22, 2006	25.32	25.77	25.30	25.67	3,242,017	+0.22(+0.85%)
Mar 21, 2006	25.64	25.82	25.42	25.46	5,690,102	-0.18(-0.71%)
Mar 20, 2006	25.65	25.69	25.51	25.64	8,730,285	+0.03(+0.11%)
Mar 17, 2006	25.66	25.66	25.49	25.61	5,789,902	+0.10(+0.41%)
Mar 16, 2006	25.63	25.74	25.51	25.51	7,709,195	-0.03(-0.11%)
Mar 15, 2006	25.31	25.53	25.22	25.53	2,537,954	+0.21(+0.83%)
Mar 14, 2006	24.97	25.32	24.89	25.32	3,410,585	+0.29(+1.14%)
Mar 13, 2006	25.07	25.21	24.95	25.04	6,009,612	+0.08(+0.34%)
Mar 10, 2006	24.63	24.97	24.53	24.95	4,536,938	+0.35(+1.42%)
Mar 09, 2006	24.77	24.92	24.60	24.60	1,009,918	-0.17(-0.70%)
Mar 08, 2006	24.66	24.82	22.79	24.78	5,005,155	+0.05(+0.21%)
Mar 07, 2006	24.98	25.01	24.64	24.72	2,591,330	-0.30(-1.21%)
Mar 06, 2006	25.30	25.33	24.97	25.03	2,798,130	-0.25(-1.00%)
Mar 03, 2006	25.35	25.55	25.27	25.28	4,160,577	-0.17(-0.65%)
Mar 02, 2006	25.42	25.53	25.28	25.45	4,663,550	-0.02(-0.08%)

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