Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	62.17	62.73	62.12	62.62	3,474,339	+0.61(+0.98%)
Aug 30, 2017	61.63	62.04	61.55	62.01	2,141,212	+0.34(+0.56%)
Aug 29, 2017	61.29	61.74	61.10	61.66	3,957,870	-0.02(-0.03%)
Aug 28, 2017	61.74	61.84	61.46	61.68	1,402,624	+0.06(+0.10%)
Aug 25, 2017	61.53	61.78	61.34	61.62	1,744,805	+0.30(+0.49%)
Aug 24, 2017	61.50	61.65	61.26	61.32	1,751,279	+0.08(+0.13%)
Aug 23, 2017	61.09	61.45	61.05	61.24	1,277,424	-0.16(-0.27%)
Aug 22, 2017	61.04	61.47	60.98	61.40	1,804,141	+0.59(+0.97%)
Aug 21, 2017	60.77	60.91	60.53	60.81	4,605,587	-0.08(-0.13%)
Aug 18, 2017	60.78	61.11	60.54	60.89	2,029,559	-0.11(-0.18%)
Aug 17, 2017	61.93	62.23	60.98	61.00	2,295,981	-1.21(-1.94%)
Aug 16, 2017	62.26	62.57	62.06	62.21	2,145,148	+0.08(+0.13%)
Aug 15, 2017	62.89	62.89	62.10	62.13	2,149,911	-0.62(-0.98%)
Aug 14, 2017	62.27	62.80	62.17	62.74	2,620,241	+0.92(+1.48%)
Aug 11, 2017	61.83	62.00	61.61	61.83	5,459,492	-0.02(-0.03%)
Aug 10, 2017	62.56	62.65	61.82	61.84	3,299,080	-0.97(-1.54%)
Aug 09, 2017	63.01	63.20	62.57	62.81	4,528,302	-0.53(-0.84%)
Aug 08, 2017	63.52	64.18	63.20	63.35	2,016,360	-0.17(-0.27%)
Aug 07, 2017	63.65	63.79	63.30	63.52	1,484,257	-0.06(-0.10%)
Aug 04, 2017	63.41	63.64	63.23	63.59	1,318,667	+0.25(+0.40%)
Aug 03, 2017	63.67	63.80	63.15	63.33	1,882,490	-0.22(-0.34%)
Aug 02, 2017	64.32	64.38	63.34	63.55	2,052,405	-0.83(-1.30%)

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