Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.34	19.29	18.01	19.24	6,776,736	+0.87(+4.71%)
Oct 30, 2008	18.04	18.45	17.73	18.37	4,167,512	+0.78(+4.44%)
Oct 29, 2008	17.25	18.18	17.09	17.59	8,874,508	+0.35(+2.03%)
Oct 28, 2008	16.34	17.30	15.75	17.24	5,730,554	+1.06(+6.58%)
Oct 27, 2008	16.55	16.97	16.00	16.18	3,924,192	-0.45(-2.69%)
Oct 24, 2008	15.92	17.16	15.79	16.62	6,028,807	-0.80(-4.60%)
Oct 23, 2008	18.05	18.13	16.59	17.42	7,491,526	-0.51(-2.85%)
Oct 22, 2008	18.45	19.05	17.55	17.94	4,143,351	-1.12(-5.86%)
Oct 21, 2008	19.33	19.50	18.87	19.05	4,457,037	-0.39(-2.03%)
Oct 20, 2008	19.03	19.50	18.75	19.45	5,318,003	+0.86(+4.64%)
Oct 17, 2008	18.50	19.73	18.14	18.58	6,835,843	-0.50(-2.62%)
Oct 16, 2008	18.33	19.23	17.37	19.08	9,898,626	+1.00(+5.52%)
Oct 15, 2008	19.62	19.75	18.03	18.09	7,333,874	-1.82(-9.13%)
Oct 14, 2008	21.12	21.35	19.37	19.90	11,196,996	-0.35(-1.71%)
Oct 13, 2008	19.72	20.34	18.82	20.25	5,713,480	+1.43(+7.58%)
Oct 10, 2008	17.12	19.16	16.81	18.82	12,332,433	+0.83(+4.59%)
Oct 09, 2008	20.06	20.09	18.00	18.00	8,303,087	-1.63(-8.31%)
Oct 08, 2008	19.33	20.49	19.21	19.63	8,979,494	-0.42(-2.11%)
Oct 07, 2008	21.55	21.67	19.99	20.05	8,819,489	-1.28(-5.99%)
Oct 06, 2008	21.46	21.66	20.22	21.33	13,121,205	-0.81(-3.66%)
Oct 03, 2008	22.96	23.29	22.01	22.14	7,575,901	-0.47(-2.08%)
Oct 02, 2008	23.79	23.79	22.61	22.61	6,109,478	-1.36(-5.67%)

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