Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.59	111.13	110.20	110.56	4,669,516	-0.13(-0.12%)
Dec 30, 2021	111.12	112.00	110.58	110.69	3,292,293	-0.51(-0.46%)
Dec 29, 2021	110.80	111.31	110.36	111.20	2,586,283	+0.48(+0.44%)
Dec 28, 2021	110.92	111.84	110.50	110.72	2,822,561	-0.33(-0.30%)
Dec 27, 2021	109.68	111.08	109.00	111.05	2,509,791	+1.63(+1.49%)
Dec 23, 2021	109.28	109.79	108.97	109.42	3,623,425	+0.59(+0.54%)
Dec 22, 2021	107.52	108.83	107.17	108.83	3,336,390	+1.25(+1.17%)
Dec 21, 2021	105.56	107.63	105.56	107.58	4,952,268	+3.05(+2.92%)
Dec 20, 2021	104.44	104.80	102.85	104.52	7,930,893	-1.47(-1.38%)
Dec 17, 2021	105.42	107.19	104.52	105.99	5,517,010	+0.26(+0.25%)
Dec 16, 2021	108.35	108.50	105.27	105.73	6,325,009	-1.83(-1.71%)
Dec 15, 2021	106.19	107.90	104.85	107.56	8,831,707	+1.38(+1.30%)
Dec 14, 2021	106.14	107.84	105.94	106.18	5,926,095	-0.61(-0.57%)
Dec 13, 2021	108.23	108.48	106.39	106.79	4,683,679	-1.80(-1.66%)
Dec 10, 2021	109.35	109.58	107.69	108.59	3,036,924	+0.01(+0.01%)
Dec 09, 2021	109.71	110.05	108.55	108.58	2,978,382	-1.78(-1.62%)
Dec 08, 2021	110.30	110.90	109.75	110.37	2,939,545	+0.44(+0.40%)
Dec 07, 2021	109.77	111.00	109.47	109.93	3,467,026	+1.51(+1.39%)
Dec 06, 2021	106.90	109.16	106.12	108.42	5,166,503	+2.53(+2.39%)
Dec 03, 2021	107.88	107.91	104.97	105.89	6,411,809	-1.26(-1.17%)
Dec 02, 2021	104.72	107.55	104.48	107.15	6,789,453	+2.91(+2.79%)

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