Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	95.70	95.85	94.51	94.60	2,835,429	-0.91(-0.95%)
Aug 30, 2022	97.17	97.33	95.10	95.50	5,664,432	-1.47(-1.52%)
Aug 29, 2022	97.02	97.76	96.79	96.97	2,356,824	-0.91(-0.93%)
Aug 26, 2022	101.04	101.16	97.74	97.89	2,207,595	-3.20(-3.17%)
Aug 25, 2022	99.60	101.16	99.39	101.09	1,907,357	+1.88(+1.89%)
Aug 24, 2022	98.79	99.63	98.44	99.21	2,037,635	+0.27(+0.28%)
Aug 23, 2022	99.25	99.98	98.79	98.94	3,872,631	-0.07(-0.07%)
Aug 22, 2022	100.26	100.34	98.75	99.01	1,918,165	-2.25(-2.22%)
Aug 19, 2022	102.14	102.31	100.88	101.25	4,281,149	-1.87(-1.81%)
Aug 18, 2022	102.30	103.27	102.07	103.12	2,024,487	+0.89(+0.87%)
Aug 17, 2022	102.60	102.94	101.63	102.24	2,522,223	-1.41(-1.36%)
Aug 16, 2022	103.00	104.11	102.74	103.65	2,993,549	+0.46(+0.44%)
Aug 15, 2022	101.94	103.23	101.76	103.19	2,891,163	+0.44(+0.43%)
Aug 12, 2022	101.45	102.79	101.06	102.75	2,863,480	+1.80(+1.78%)
Aug 11, 2022	101.10	102.07	100.81	100.95	3,160,837	+0.68(+0.68%)
Aug 10, 2022	99.71	100.51	99.47	100.27	3,258,496	+2.11(+2.15%)
Aug 09, 2022	99.13	99.29	97.67	98.16	4,335,873	-1.38(-1.39%)
Aug 08, 2022	99.32	100.41	99.10	99.54	2,865,928	+0.64(+0.65%)
Aug 05, 2022	97.74	98.98	97.50	98.90	2,989,747	+0.51(+0.51%)
Aug 04, 2022	99.18	99.23	98.24	98.39	3,386,152	-0.86(-0.86%)
Aug 03, 2022	98.93	99.49	98.28	99.25	2,701,783	+0.94(+0.96%)
Aug 02, 2022	98.83	99.47	98.20	98.31	3,946,878	-0.87(-0.87%)

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