Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.62	25.02	24.61	24.70	10,982,754	-0.21(-0.84%)
Jul 30, 2008	24.95	25.11	24.61	24.91	5,504,449	+0.07(+0.28%)
Jul 29, 2008	24.84	24.87	24.26	24.84	6,890,612	+0.61(+2.53%)
Jul 28, 2008	24.59	24.64	24.14	24.22	4,799,157	-0.39(-1.60%)
Jul 25, 2008	24.61	24.85	24.50	24.62	3,688,060	+0.17(+0.71%)
Jul 24, 2008	25.13	25.14	24.32	24.45	10,141,855	-0.63(-2.51%)
Jul 23, 2008	24.93	25.29	24.85	25.07	10,247,976	+0.17(+0.66%)
Jul 22, 2008	24.23	24.98	24.14	24.91	4,822,935	+0.60(+2.45%)
Jul 21, 2008	24.31	24.39	24.10	24.31	5,891,641	+0.13(+0.53%)
Jul 18, 2008	24.49	24.49	24.03	24.18	4,177,401	-0.08(-0.32%)
Jul 17, 2008	24.03	24.28	23.79	24.26	4,568,102	+0.36(+1.52%)
Jul 16, 2008	23.14	23.95	23.06	23.90	4,139,825	+0.83(+3.60%)
Jul 15, 2008	23.02	23.53	22.63	23.07	7,828,292	-0.22(-0.95%)
Jul 14, 2008	23.79	23.84	23.10	23.29	8,938,634	-0.23(-0.96%)
Jul 11, 2008	23.31	23.77	23.04	23.52	4,552,978	-0.00(-0.02%)
Jul 10, 2008	23.31	23.67	23.17	23.52	4,426,460	+0.25(+1.06%)
Jul 09, 2008	23.94	23.99	23.27	23.27	6,630,091	-0.68(-2.84%)
Jul 08, 2008	23.18	23.95	22.95	23.95	8,834,348	+0.75(+3.23%)
Jul 07, 2008	23.55	23.61	22.92	23.21	4,730,560	-0.16(-0.69%)
Jul 04, 2008	23.61	23.70	23.20	23.37	2,834,890	+0.00(+0.00%)
Jul 03, 2008	23.61	23.70	23.20	23.37	2,834,890	-0.24(-1.02%)
Jul 02, 2008	24.27	24.41	23.59	23.61	4,452,373	-0.64(-2.62%)

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