Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.35	24.59	24.19	24.19	2,349,967	-0.26(-1.08%)
Mar 30, 2010	24.40	24.54	24.25	24.45	5,261,307	+0.12(+0.48%)
Mar 29, 2010	24.36	24.45	24.23	24.34	2,603,553	+0.09(+0.35%)
Mar 26, 2010	24.40	24.53	24.16	24.25	4,590,484	-0.04(-0.18%)
Mar 25, 2010	24.65	24.78	24.27	24.30	3,736,104	-0.08(-0.33%)
Mar 24, 2010	24.58	24.63	24.37	24.38	3,756,471	-0.32(-1.30%)
Mar 23, 2010	24.47	24.72	24.31	24.70	2,362,753	+0.27(+1.09%)
Mar 22, 2010	23.91	24.47	23.87	24.43	2,740,787	+0.37(+1.55%)
Mar 19, 2010	24.39	24.41	23.98	24.06	2,816,663	-0.28(-1.17%)
Mar 18, 2010	24.39	24.51	24.28	24.34	4,890,568	-0.06(-0.23%)
Mar 17, 2010	24.27	24.49	24.25	24.40	2,940,898	+0.19(+0.77%)
Mar 16, 2010	24.14	24.23	23.96	24.21	4,298,287	+0.21(+0.88%)
Mar 15, 2010	23.88	24.05	23.85	24.00	10,397,670	-0.06(-0.25%)
Mar 12, 2010	24.16	24.16	23.87	24.06	2,172,086	+0.02(+0.08%)
Mar 11, 2010	23.86	24.06	23.76	24.04	2,069,490	+0.06(+0.24%)
Mar 10, 2010	23.83	24.10	23.80	23.98	2,447,397	+0.17(+0.71%)
Mar 09, 2010	23.63	23.96	23.63	23.81	2,098,048	+0.10(+0.41%)
Mar 08, 2010	23.66	23.76	23.62	23.72	2,940,330	+0.09(+0.36%)
Mar 05, 2010	23.35	23.66	23.26	23.63	2,536,649	+0.44(+1.89%)
Mar 04, 2010	23.16	23.23	23.07	23.19	2,376,051	+0.04(+0.18%)
Mar 03, 2010	23.13	23.29	23.05	23.15	2,785,912	+0.11(+0.47%)
Mar 02, 2010	22.94	23.15	22.92	23.04	3,012,639	+0.19(+0.82%)

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