Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	107.62	108.53	107.42	108.28	2,817,955	+0.33(+0.31%)
Jun 29, 2021	108.51	108.90	107.64	107.94	2,194,871	-0.25(-0.23%)
Jun 28, 2021	109.40	109.49	107.39	108.19	2,809,183	-1.12(-1.03%)
Jun 25, 2021	109.55	110.31	109.22	109.31	4,475,458	+0.12(+0.11%)
Jun 24, 2021	108.34	109.35	107.85	109.20	4,026,491	+1.44(+1.33%)
Jun 23, 2021	107.78	108.52	107.66	107.76	4,220,036	+0.18(+0.17%)
Jun 22, 2021	106.96	107.83	106.14	107.58	2,994,853	+0.59(+0.56%)
Jun 21, 2021	105.53	107.36	105.53	106.98	2,919,569	+2.35(+2.24%)
Jun 18, 2021	105.94	106.62	104.47	104.63	3,188,184	-2.81(-2.61%)
Jun 17, 2021	108.98	109.54	106.24	107.44	4,592,067	-1.93(-1.76%)
Jun 16, 2021	109.19	109.79	108.37	109.37	2,789,083	-0.04(-0.03%)
Jun 15, 2021	109.21	109.63	108.28	109.41	2,557,181	+0.19(+0.18%)
Jun 14, 2021	109.88	110.40	108.78	109.22	3,242,429	-0.54(-0.49%)
Jun 11, 2021	109.16	109.81	109.03	109.75	2,503,785	+1.09(+1.01%)
Jun 10, 2021	110.75	110.80	108.65	108.66	2,767,957	-1.73(-1.57%)
Jun 09, 2021	111.44	111.63	110.19	110.39	3,275,898	-0.82(-0.74%)
Jun 08, 2021	110.16	111.51	109.88	111.21	2,564,081	+1.26(+1.15%)
Jun 07, 2021	109.14	110.04	109.08	109.95	3,066,982	+1.06(+0.97%)
Jun 04, 2021	109.16	109.17	108.21	108.89	1,963,818	+0.39(+0.36%)
Jun 03, 2021	108.78	109.00	107.63	108.50	3,780,305	-0.93(-0.85%)
Jun 02, 2021	109.77	109.88	108.87	109.42	4,132,377	-0.34(-0.31%)

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