Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.20	26.45	25.16	26.12	4,188,713	+0.58(+2.28%)
Jan 30, 2008	25.78	26.33	25.50	25.54	3,399,991	-0.34(-1.31%)
Jan 29, 2008	25.87	25.93	25.45	25.88	2,393,252	+0.16(+0.64%)
Jan 28, 2008	25.10	25.72	24.88	25.71	3,142,028	+0.52(+2.06%)
Jan 25, 2008	25.67	25.77	25.03	25.19	3,298,935	-0.14(-0.57%)
Jan 24, 2008	25.54	25.82	25.11	25.34	5,451,514	-0.03(-0.13%)
Jan 23, 2008	23.95	25.38	23.91	25.37	7,766,103	+0.87(+3.57%)
Jan 22, 2008	22.31	24.92	22.31	24.50	5,941,705	-0.07(-0.29%)
Jan 21, 2008	24.83	25.13	24.25	24.57	0	+0.00(+0.00%)
Jan 18, 2008	24.83	25.13	24.25	24.57	5,634,714	-0.17(-0.70%)
Jan 17, 2008	25.43	25.57	24.68	24.74	5,539,602	-0.59(-2.31%)
Jan 16, 2008	25.12	25.73	24.99	25.33	4,817,432	+0.06(+0.25%)
Jan 15, 2008	25.41	25.52	25.14	25.26	3,003,043	-0.50(-1.93%)
Jan 14, 2008	25.75	25.86	25.54	25.76	4,166,860	+0.25(+0.98%)
Jan 11, 2008	25.90	25.96	25.43	25.51	5,454,036	-0.53(-2.02%)
Jan 10, 2008	25.50	26.26	25.40	26.04	6,909,209	+0.17(+0.64%)
Jan 09, 2008	25.49	25.87	25.01	25.87	6,709,573	+0.29(+1.15%)
Jan 08, 2008	26.30	26.62	25.49	25.58	7,011,172	-0.73(-2.76%)
Jan 07, 2008	26.26	26.49	25.87	26.30	3,977,318	+0.14(+0.52%)
Jan 04, 2008	26.66	26.70	26.05	26.17	3,220,086	-0.82(-3.05%)
Jan 03, 2008	27.34	27.54	26.94	26.99	5,181,109	-0.35(-1.27%)
Jan 02, 2008	27.57	27.75	27.12	27.34	6,522,189	-0.27(-0.97%)

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