Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	55.56	55.63	55.05	55.37	1,673,449	-0.28(-0.51%)
Aug 30, 2016	55.61	55.73	55.40	55.65	1,294,034	+0.05(+0.09%)
Aug 29, 2016	55.37	55.74	55.28	55.60	1,248,319	+0.33(+0.59%)
Aug 26, 2016	55.49	55.87	54.96	55.27	1,621,437	-0.18(-0.32%)
Aug 25, 2016	55.12	55.56	55.07	55.45	2,137,266	+0.16(+0.29%)
Aug 24, 2016	55.53	55.62	55.17	55.29	2,543,696	-0.27(-0.49%)
Aug 23, 2016	55.39	55.74	55.35	55.57	3,750,072	+0.38(+0.68%)
Aug 22, 2016	54.93	55.25	54.74	55.19	1,710,708	+0.15(+0.28%)
Aug 19, 2016	55.00	55.09	54.76	55.04	1,282,875	-0.02(-0.03%)
Aug 18, 2016	54.73	55.07	54.68	55.06	1,711,814	+0.39(+0.71%)
Aug 17, 2016	54.76	54.91	54.43	54.67	8,703,914	-0.18(-0.33%)
Aug 16, 2016	55.11	55.13	54.79	54.85	3,587,559	-0.38(-0.70%)
Aug 15, 2016	54.84	55.30	54.79	55.23	1,365,123	+0.53(+0.97%)
Aug 12, 2016	54.65	54.83	54.44	54.70	1,645,243	-0.07(-0.13%)
Aug 11, 2016	54.74	54.91	54.57	54.77	1,543,465	+0.26(+0.48%)
Aug 10, 2016	54.87	54.93	54.31	54.51	1,902,075	-0.31(-0.56%)
Aug 09, 2016	54.81	54.96	54.73	54.82	1,389,794	+0.02(+0.03%)
Aug 08, 2016	54.90	55.06	54.70	54.80	1,952,748	-0.07(-0.13%)
Aug 05, 2016	54.46	54.99	54.37	54.87	1,709,978	+0.75(+1.38%)
Aug 04, 2016	54.12	54.40	54.04	54.12	1,639,284	+0.01(+0.02%)
Aug 03, 2016	53.72	54.12	53.54	54.12	1,935,862	+0.28(+0.52%)
Aug 02, 2016	54.63	54.64	53.70	53.83	3,089,911	-0.81(-1.48%)

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