Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.72	106.45	104.66	104.70	4,158,885	-1.11(-1.05%)
Mar 30, 2022	107.65	107.92	105.48	105.81	4,361,472	-2.03(-1.88%)
Mar 29, 2022	105.94	108.11	105.94	107.83	10,225,301	+2.50(+2.38%)
Mar 28, 2022	105.41	105.47	104.14	105.33	4,588,519	-0.33(-0.31%)
Mar 25, 2022	105.28	105.83	104.85	105.66	2,960,747	+0.61(+0.58%)
Mar 24, 2022	104.68	105.06	103.92	105.05	3,768,470	+0.88(+0.85%)
Mar 23, 2022	105.69	105.80	104.08	104.17	3,361,111	-1.89(-1.78%)
Mar 22, 2022	106.03	107.18	105.42	106.06	4,651,589	+0.45(+0.42%)
Mar 21, 2022	106.39	107.14	104.92	105.61	4,348,170	-0.59(-0.56%)
Mar 18, 2022	105.27	106.38	104.82	106.20	4,972,930	+0.53(+0.50%)
Mar 17, 2022	104.04	105.76	103.85	105.67	3,879,282	+1.29(+1.23%)
Mar 16, 2022	102.73	104.47	101.98	104.38	5,330,462	+2.55(+2.50%)
Mar 15, 2022	101.00	101.96	100.68	101.83	8,023,325	+1.06(+1.05%)
Mar 14, 2022	102.25	102.43	100.29	100.78	5,094,923	-1.12(-1.10%)
Mar 11, 2022	103.57	104.07	101.85	101.90	4,225,908	-1.27(-1.23%)
Mar 10, 2022	102.03	103.24	101.64	103.17	3,736,006	-0.08(-0.07%)
Mar 09, 2022	102.56	103.67	102.34	103.25	4,481,312	+2.23(+2.21%)
Mar 08, 2022	101.00	103.35	100.62	101.02	5,406,796	+0.29(+0.29%)
Mar 07, 2022	103.17	103.42	100.60	100.73	4,543,032	-2.31(-2.24%)
Mar 04, 2022	103.43	103.52	102.09	103.03	5,133,683	-1.41(-1.35%)
Mar 03, 2022	105.60	105.72	103.67	104.44	4,042,814	-0.77(-0.73%)
Mar 02, 2022	102.95	105.65	102.95	105.20	5,898,735	+2.77(+2.71%)

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