Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	62.44	62.79	62.24	62.51	4,088,026	+0.12(+0.19%)
Mar 30, 2017	61.94	62.47	61.87	62.40	3,069,250	+0.52(+0.85%)
Mar 29, 2017	61.56	61.98	61.47	61.87	2,428,342	+0.16(+0.26%)
Mar 28, 2017	60.97	61.75	60.88	61.71	3,829,667	+0.49(+0.80%)
Mar 27, 2017	60.53	61.33	60.14	61.22	5,393,465	+0.06(+0.10%)
Mar 24, 2017	61.36	61.62	60.84	61.16	4,425,114	-0.01(-0.01%)
Mar 23, 2017	60.84	61.57	60.64	61.16	5,472,764	+0.39(+0.64%)
Mar 22, 2017	60.76	60.97	60.19	60.77	8,643,219	-0.10(-0.16%)
Mar 21, 2017	62.87	62.88	60.86	60.87	6,162,419	-1.66(-2.65%)
Mar 20, 2017	62.90	62.98	62.38	62.53	1,679,429	-0.34(-0.54%)
Mar 17, 2017	62.54	63.01	62.17	62.87	2,682,652	+0.35(+0.56%)
Mar 16, 2017	62.59	62.76	62.32	62.52	5,540,851	+0.12(+0.19%)
Mar 15, 2017	61.72	62.58	61.63	62.41	3,900,273	+0.97(+1.58%)
Mar 14, 2017	61.44	61.57	60.97	61.43	3,323,457	-0.29(-0.47%)
Mar 13, 2017	61.43	61.92	61.43	61.72	4,201,965	+0.19(+0.31%)
Mar 10, 2017	61.71	61.73	61.09	61.53	2,929,214	+0.31(+0.50%)
Mar 09, 2017	61.54	61.78	61.08	61.23	4,380,780	-0.35(-0.57%)
Mar 08, 2017	62.14	62.33	61.52	61.58	3,758,464	-0.41(-0.65%)
Mar 07, 2017	62.32	62.41	61.91	61.98	3,506,706	-0.44(-0.71%)
Mar 06, 2017	62.49	62.56	62.13	62.42	2,916,325	-0.43(-0.69%)
Mar 03, 2017	63.05	63.31	62.56	62.86	3,069,974	-0.18(-0.29%)
Mar 02, 2017	63.69	63.73	62.96	63.04	2,794,971	-0.69(-1.09%)

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