Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	55.55	55.62	55.04	55.36	1,673,763	-0.28(-0.51%)
Aug 30, 2016	55.60	55.72	55.39	55.64	1,294,277	+0.05(+0.09%)
Aug 29, 2016	55.36	55.73	55.27	55.59	1,248,553	+0.33(+0.59%)
Aug 26, 2016	55.48	55.86	54.95	55.26	1,621,741	-0.18(-0.32%)
Aug 25, 2016	55.11	55.55	55.06	55.44	2,137,667	+0.16(+0.29%)
Aug 24, 2016	55.52	55.61	55.16	55.28	2,544,173	-0.27(-0.49%)
Aug 23, 2016	55.38	55.73	55.34	55.56	3,750,776	+0.38(+0.68%)
Aug 22, 2016	54.92	55.24	54.73	55.18	1,711,030	+0.15(+0.28%)
Aug 19, 2016	54.99	55.08	54.75	55.03	1,283,116	-0.02(-0.03%)
Aug 18, 2016	54.72	55.06	54.67	55.05	1,712,136	+0.39(+0.71%)
Aug 17, 2016	54.75	54.90	54.42	54.66	8,705,549	-0.18(-0.33%)
Aug 16, 2016	55.10	55.12	54.78	54.84	3,588,233	-0.38(-0.70%)
Aug 15, 2016	54.83	55.29	54.78	55.22	1,365,380	+0.53(+0.97%)
Aug 12, 2016	54.64	54.82	54.43	54.69	1,645,552	-0.07(-0.13%)
Aug 11, 2016	54.73	54.90	54.56	54.76	1,543,755	+0.26(+0.48%)
Aug 10, 2016	54.86	54.92	54.30	54.50	1,902,432	-0.31(-0.56%)
Aug 09, 2016	54.80	54.95	54.72	54.81	1,390,055	+0.02(+0.03%)
Aug 08, 2016	54.89	55.05	54.69	54.79	1,953,115	-0.07(-0.13%)
Aug 05, 2016	54.45	54.98	54.36	54.86	1,710,299	+0.75(+1.38%)
Aug 04, 2016	54.11	54.39	54.03	54.11	1,639,591	+0.01(+0.02%)
Aug 03, 2016	53.71	54.11	53.53	54.11	1,936,226	+0.28(+0.52%)
Aug 02, 2016	54.62	54.63	53.69	53.82	3,090,492	-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