Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.54	27.84	27.35	27.70	5,256,641	+0.34(+1.24%)
Aug 30, 2007	27.20	27.69	27.20	27.36	2,693,364	-0.20(-0.72%)
Aug 29, 2007	27.10	27.56	26.99	27.56	3,559,541	+0.70(+2.61%)
Aug 28, 2007	27.43	27.50	26.86	26.86	2,847,285	-0.80(-2.90%)
Aug 27, 2007	27.80	27.89	27.56	27.66	2,672,262	-0.37(-1.32%)
Aug 24, 2007	27.52	28.03	27.47	28.03	3,787,195	+0.51(+1.86%)
Aug 23, 2007	28.05	28.05	27.43	27.52	3,391,469	-0.29(-1.04%)
Aug 22, 2007	27.78	28.04	27.64	27.81	3,272,802	+0.23(+0.83%)
Aug 21, 2007	27.47	27.65	27.32	27.58	4,004,670	+0.14(+0.51%)
Aug 20, 2007	27.55	27.61	27.08	27.43	5,714,432	+0.02(+0.06%)
Aug 17, 2007	27.65	28.10	27.01	27.42	4,631,003	+0.50(+1.84%)
Aug 16, 2007	26.12	26.92	25.57	26.92	9,768,583	+0.39(+1.49%)
Aug 15, 2007	26.66	27.11	26.21	26.53	7,432,810	-0.26(-0.96%)
Aug 14, 2007	27.34	27.41	26.69	26.79	4,753,420	-0.40(-1.48%)
Aug 13, 2007	27.67	27.92	27.19	27.19	6,863,375	-0.15(-0.56%)
Aug 10, 2007	26.76	27.77	26.00	27.34	11,711,345	+0.36(+1.33%)
Aug 09, 2007	27.18	27.56	26.85	26.98	11,344,952	-0.61(-2.20%)
Aug 08, 2007	27.34	27.97	27.25	27.59	10,344,715	+0.39(+1.44%)
Aug 07, 2007	26.73	27.51	26.60	27.20	15,812,688	+0.33(+1.24%)
Aug 06, 2007	26.78	27.00	26.06	26.87	7,977,315	+0.23(+0.85%)
Aug 03, 2007	26.93	27.61	26.62	26.64	6,093,523	-0.97(-3.52%)
Aug 02, 2007	27.39	27.62	27.27	27.61	6,829,649	+0.31(+1.15%)

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