Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.81	44.95	44.47	44.58	3,700,729	-0.23(-0.52%)
Oct 30, 2013	45.39	45.39	44.70	44.81	1,557,617	-0.51(-1.12%)
Oct 29, 2013	45.34	45.39	45.02	45.32	1,247,457	+0.17(+0.38%)
Oct 28, 2013	45.23	45.23	44.92	45.14	891,012	+0.03(+0.08%)
Oct 25, 2013	45.16	45.19	44.90	45.11	1,258,166	+0.06(+0.12%)
Oct 24, 2013	44.88	45.13	44.74	45.05	853,681	+0.24(+0.54%)
Oct 23, 2013	44.65	44.85	44.54	44.81	2,187,906	-0.06(-0.14%)
Oct 22, 2013	44.95	45.16	44.69	44.88	1,805,263	+0.10(+0.22%)
Oct 21, 2013	44.91	45.10	44.69	44.78	1,482,335	-0.05(-0.12%)
Oct 18, 2013	44.54	44.85	44.35	44.83	1,146,921	+0.54(+1.22%)
Oct 17, 2013	43.76	44.29	43.66	44.29	2,160,771	+0.40(+0.90%)
Oct 16, 2013	43.74	43.96	43.61	43.89	1,998,320	+0.45(+1.03%)
Oct 15, 2013	43.75	43.80	43.31	43.45	2,961,665	-0.38(-0.87%)
Oct 14, 2013	43.40	43.88	43.26	43.82	2,605,675	+0.23(+0.52%)
Oct 11, 2013	42.93	43.60	42.83	43.60	2,923,557	+0.64(+1.50%)
Oct 10, 2013	42.56	43.01	42.46	42.95	2,097,662	+0.97(+2.32%)
Oct 09, 2013	42.16	42.27	41.77	41.98	2,438,941	-0.05(-0.12%)
Oct 08, 2013	42.62	42.71	42.00	42.03	4,040,334	-0.54(-1.28%)
Oct 07, 2013	42.66	42.88	42.57	42.57	1,285,795	-0.51(-1.19%)
Oct 04, 2013	42.85	43.19	42.74	43.09	1,739,239	+0.28(+0.66%)
Oct 03, 2013	43.22	43.22	42.54	42.80	1,690,057	-0.49(-1.13%)
Oct 02, 2013	43.28	43.38	43.07	43.29	1,717,519	-0.24(-0.55%)

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