Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	62.18	62.74	62.13	62.63	3,473,687	+0.61(+0.98%)
Aug 30, 2017	61.64	62.06	61.57	62.02	2,140,810	+0.34(+0.56%)
Aug 29, 2017	61.30	61.76	61.11	61.67	3,957,127	-0.02(-0.03%)
Aug 28, 2017	61.76	61.85	61.48	61.69	1,402,361	+0.06(+0.10%)
Aug 25, 2017	61.54	61.79	61.35	61.63	1,744,477	+0.30(+0.49%)
Aug 24, 2017	61.51	61.67	61.28	61.33	1,750,950	+0.08(+0.13%)
Aug 23, 2017	61.10	61.47	61.06	61.25	1,277,184	-0.16(-0.27%)
Aug 22, 2017	61.05	61.48	60.99	61.41	1,803,802	+0.59(+0.97%)
Aug 21, 2017	60.79	60.92	60.54	60.82	4,604,723	-0.08(-0.13%)
Aug 18, 2017	60.80	61.12	60.55	60.90	2,029,178	-0.11(-0.18%)
Aug 17, 2017	61.94	62.24	60.99	61.01	2,295,550	-1.21(-1.94%)
Aug 16, 2017	62.27	62.58	62.07	62.22	2,144,745	+0.08(+0.13%)
Aug 15, 2017	62.90	62.90	62.11	62.14	2,149,508	-0.62(-0.98%)
Aug 14, 2017	62.28	62.81	62.18	62.75	2,619,749	+0.92(+1.48%)
Aug 11, 2017	61.84	62.01	61.62	61.84	5,458,468	-0.02(-0.03%)
Aug 10, 2017	62.57	62.66	61.83	61.86	3,298,461	-0.97(-1.54%)
Aug 09, 2017	63.03	63.21	62.58	62.83	4,527,452	-0.54(-0.84%)
Aug 08, 2017	63.53	64.20	63.21	63.36	2,015,982	-0.17(-0.27%)
Aug 07, 2017	63.66	63.80	63.32	63.53	1,483,978	-0.06(-0.10%)
Aug 04, 2017	63.42	63.65	63.24	63.60	1,318,419	+0.25(+0.40%)
Aug 03, 2017	63.68	63.81	63.16	63.34	1,882,136	-0.22(-0.34%)
Aug 02, 2017	64.33	64.40	63.35	63.56	2,052,020	-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