Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	30.42	30.63	30.41	30.61	2,475,608	+0.16(+0.53%)
Mar 30, 2011	30.22	30.50	30.15	30.45	2,377,131	+0.39(+1.29%)
Mar 29, 2011	29.85	30.10	29.66	30.06	1,169,268	+0.24(+0.82%)
Mar 28, 2011	30.01	30.07	29.80	29.82	1,348,785	-0.06(-0.20%)
Mar 25, 2011	29.79	30.20	29.69	29.88	1,804,164	+0.28(+0.93%)
Mar 24, 2011	29.60	29.70	29.34	29.60	2,178,432	+0.20(+0.68%)
Mar 23, 2011	29.32	29.50	28.98	29.40	1,169,326	+0.05(+0.16%)
Mar 22, 2011	29.53	29.60	29.30	29.36	2,120,225	-0.14(-0.46%)
Mar 21, 2011	29.44	29.50	29.32	29.49	4,724,015	+0.62(+2.14%)
Mar 18, 2011	28.83	28.91	28.74	28.88	7,276,205	+0.39(+1.35%)
Mar 17, 2011	28.82	28.84	28.49	28.49	2,279,274	+0.08(+0.29%)
Mar 16, 2011	28.64	28.90	28.30	28.41	13,797,776	-0.34(-1.20%)
Mar 15, 2011	28.62	28.96	28.58	28.75	7,515,321	-0.26(-0.89%)
Mar 14, 2011	28.87	29.19	28.73	29.01	3,422,244	-0.15(-0.50%)
Mar 11, 2011	28.87	29.32	28.84	29.15	3,192,786	+0.03(+0.10%)
Mar 10, 2011	29.52	29.52	29.03	29.13	2,367,897	-0.73(-2.43%)
Mar 09, 2011	29.82	30.00	29.70	29.85	1,510,803	-0.03(-0.11%)
Mar 08, 2011	29.37	30.00	29.20	29.88	3,105,469	+0.50(+1.71%)
Mar 07, 2011	29.91	29.95	29.14	29.38	2,132,807	-0.47(-1.58%)
Mar 04, 2011	29.96	29.96	29.49	29.86	2,625,923	-0.09(-0.30%)
Mar 03, 2011	29.52	30.03	29.51	29.95	5,642,981	+0.74(+2.53%)
Mar 02, 2011	29.12	29.38	28.98	29.21	2,436,081	+0.05(+0.16%)

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