Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.80	48.80	48.39	48.67	3,268,143	+0.72(+1.49%)
Oct 30, 2014	47.38	48.12	47.33	47.95	1,793,480	+0.38(+0.81%)
Oct 29, 2014	47.65	47.71	47.21	47.57	2,139,766	-0.06(-0.13%)
Oct 28, 2014	46.49	47.63	46.39	47.63	1,864,963	+1.38(+2.99%)
Oct 27, 2014	46.12	46.28	46.28	46.25	1,554,703	-0.03(-0.08%)
Oct 24, 2014	46.23	46.38	46.02	46.28	1,846,590	+0.10(+0.22%)
Oct 23, 2014	45.97	46.47	45.85	46.18	2,085,365	+0.69(+1.51%)
Oct 22, 2014	46.19	46.33	45.47	45.50	3,018,327	-0.55(-1.18%)
Oct 21, 2014	45.60	46.09	45.46	46.04	4,185,801	+0.75(+1.65%)
Oct 20, 2014	44.61	45.30	44.59	45.30	2,211,487	+0.51(+1.15%)
Oct 17, 2014	45.40	45.49	44.59	44.78	3,417,647	-0.16(-0.35%)
Oct 16, 2014	43.94	45.20	43.78	44.94	6,267,510	+0.41(+0.93%)
Oct 15, 2014	44.22	44.72	43.38	44.52	8,190,187	+0.30(+0.68%)
Oct 14, 2014	44.08	44.79	43.92	44.22	4,026,706	+0.53(+1.21%)
Oct 13, 2014	43.86	44.35	43.52	43.69	3,873,459	-0.10(-0.24%)
Oct 10, 2014	44.15	44.60	43.74	43.80	4,284,177	-0.46(-1.05%)
Oct 09, 2014	45.29	45.31	44.23	44.26	1,368,070	-1.02(-2.26%)
Oct 08, 2014	44.38	45.33	44.04	45.28	3,060,664	+0.82(+1.85%)
Oct 07, 2014	44.99	45.10	44.45	44.46	1,368,552	-0.75(-1.65%)
Oct 06, 2014	45.67	45.77	45.12	45.21	1,812,194	-0.39(-0.86%)
Oct 03, 2014	45.62	45.83	45.41	45.60	1,164,987	+0.33(+0.73%)
Oct 02, 2014	44.84	45.47	44.61	45.27	2,185,787	+0.36(+0.81%)

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