Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.70	106.43	104.64	104.68	4,159,666	-1.11(-1.05%)
Mar 30, 2022	107.63	107.90	105.46	105.79	4,362,291	-2.03(-1.88%)
Mar 29, 2022	105.92	108.09	105.92	107.81	10,227,221	+2.50(+2.38%)
Mar 28, 2022	105.39	105.45	104.12	105.31	4,589,380	-0.33(-0.31%)
Mar 25, 2022	105.26	105.81	104.83	105.64	2,961,303	+0.61(+0.58%)
Mar 24, 2022	104.66	105.04	103.90	105.03	3,769,177	+0.88(+0.85%)
Mar 23, 2022	105.67	105.78	104.06	104.15	3,361,743	-1.89(-1.78%)
Mar 22, 2022	106.01	107.16	105.40	106.04	4,652,462	+0.45(+0.42%)
Mar 21, 2022	106.37	107.12	104.90	105.59	4,348,987	-0.59(-0.56%)
Mar 18, 2022	105.25	106.36	104.80	106.18	4,973,864	+0.53(+0.50%)
Mar 17, 2022	104.02	105.74	103.83	105.65	3,880,011	+1.29(+1.23%)
Mar 16, 2022	102.71	104.45	101.96	104.36	5,331,463	+2.55(+2.50%)
Mar 15, 2022	100.98	101.94	100.66	101.81	8,024,832	+1.06(+1.05%)
Mar 14, 2022	102.23	102.41	100.27	100.76	5,095,880	-1.12(-1.10%)
Mar 11, 2022	103.55	104.05	101.83	101.88	4,226,702	-1.27(-1.23%)
Mar 10, 2022	102.02	103.22	101.62	103.15	3,736,708	-0.08(-0.07%)
Mar 09, 2022	102.54	103.65	102.32	103.23	4,482,154	+2.23(+2.21%)
Mar 08, 2022	100.98	103.33	100.60	101.00	5,407,811	+0.29(+0.29%)
Mar 07, 2022	103.15	103.40	100.58	100.71	4,543,885	-2.31(-2.24%)
Mar 04, 2022	103.41	103.50	102.07	103.01	5,134,647	-1.41(-1.35%)
Mar 03, 2022	105.58	105.70	103.65	104.42	4,043,574	-0.77(-0.73%)
Mar 02, 2022	102.93	105.63	102.93	105.18	5,899,843	+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