Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	105.17	106.08	104.88	105.65	2,259,012	+0.79(+0.75%)
Apr 25, 2024	104.57	105.12	103.64	104.86	3,789,581	-0.85(-0.80%)
Apr 24, 2024	105.62	106.08	104.99	105.71	2,933,594	-0.25(-0.24%)
Apr 23, 2024	104.10	106.35	103.97	105.96	3,006,248	+1.85(+1.78%)
Apr 22, 2024	103.61	104.65	103.03	104.11	2,959,819	+0.89(+0.86%)
Apr 19, 2024	101.85	103.44	101.85	103.22	4,812,922	+0.88(+0.86%)
Apr 18, 2024	102.49	103.59	101.92	102.34	3,541,845	+0.21(+0.21%)
Apr 17, 2024	103.71	103.86	102.11	102.13	4,057,255	-0.85(-0.83%)
Apr 16, 2024	102.83	103.53	102.11	102.98	4,319,297	-0.56(-0.54%)
Apr 15, 2024	104.96	105.57	103.06	103.54	5,000,942	-0.97(-0.93%)
Apr 12, 2024	105.60	105.96	104.06	104.51	3,342,623	-1.60(-1.51%)
Apr 11, 2024	106.10	106.42	105.10	106.11	4,597,192	+0.45(+0.43%)
Apr 10, 2024	106.28	106.89	105.03	105.66	4,930,846	-3.24(-2.98%)
Apr 09, 2024	108.61	109.18	107.96	108.90	3,132,697	+0.50(+0.46%)
Apr 08, 2024	108.21	108.73	107.87	108.40	2,596,932	+0.78(+0.72%)
Apr 05, 2024	107.01	108.07	106.90	107.62	3,611,832	+0.36(+0.34%)
Apr 04, 2024	109.16	109.53	106.95	107.26	3,908,429	-0.91(-0.84%)
Apr 03, 2024	107.14	108.40	107.09	108.17	3,705,995	+0.69(+0.64%)
Apr 02, 2024	108.23	108.36	106.87	107.48	3,865,596	-1.91(-1.75%)
Apr 01, 2024	110.72	111.00	109.29	109.39	3,667,512	-1.13(-1.02%)
Mar 28, 2024	110.07	110.57	110.55	110.52	4,049,118	+0.56(+0.51%)
Mar 27, 2024	108.27	109.97	108.07	109.96	6,933,471	+2.58(+2.40%)
Mar 26, 2024	108.19	108.35	107.31	107.38	3,186,507	-0.16(-0.15%)
Mar 25, 2024	108.15	108.64	107.51	107.54	4,477,641	-0.23(-0.21%)
Mar 22, 2024	109.24	109.46	107.75	107.77	3,703,423	-1.38(-1.26%)
Mar 21, 2024	108.46	109.47	108.40	109.15	5,468,475	+1.26(+1.16%)
Mar 20, 2024	105.81	108.41	105.57	107.89	3,790,965	+1.76(+1.65%)
Mar 19, 2024	105.00	106.38	105.00	106.14	4,100,938	+0.73(+0.69%)
Mar 18, 2024	105.90	106.17	105.21	105.41	3,508,948	-0.34(-0.32%)
Mar 15, 2024	104.68	106.11	104.68	105.75	4,676,122	+0.39(+0.37%)
Mar 14, 2024	106.81	106.89	104.56	105.36	3,652,351	-1.63(-1.53%)
Mar 13, 2024	106.71	107.62	106.62	107.00	2,475,486	+0.09(+0.08%)
Mar 12, 2024	107.14	107.33	106.24	106.91	2,984,736	-0.29(-0.27%)
Mar 11, 2024	107.21	107.78	106.62	107.20	2,634,828	-0.49(-0.45%)
Mar 08, 2024	108.60	109.28	107.31	107.68	4,366,541	-0.09(-0.08%)
Mar 07, 2024	107.65	108.45	107.55	107.77	4,270,817	+0.84(+0.78%)
Mar 06, 2024	107.31	107.41	106.40	106.94	3,683,630	+0.38(+0.36%)
Mar 05, 2024	106.41	107.42	106.24	106.56	3,531,965	-0.47(-0.44%)
Mar 04, 2024	107.62	108.08	106.85	107.03	5,360,783	-0.55(-0.51%)
Mar 01, 2024	107.28	107.72	106.32	107.58	4,177,730	+0.55(+0.51%)
Feb 29, 2024	107.50	108.15	106.51	107.03	4,648,524	+0.54(+0.51%)
Feb 28, 2024	106.13	107.13	105.90	106.49	3,645,118	-0.70(-0.65%)
Feb 27, 2024	107.09	107.38	106.78	107.19	3,167,792	+0.90(+0.84%)
Feb 26, 2024	106.06	106.88	105.69	106.29	3,277,446	+0.03(+0.03%)
Feb 23, 2024	105.98	106.82	105.45	106.26	4,971,908	+0.32(+0.30%)
Feb 22, 2024	105.68	106.11	105.29	105.94	4,073,621	+0.26(+0.25%)
Feb 21, 2024	105.43	105.82	104.91	105.68	3,573,790	-0.32(-0.30%)
Feb 20, 2024	105.85	106.50	105.55	106.00	3,821,188	-1.06(-0.99%)
Feb 16, 2024	107.01	108.19	106.54	107.06	3,908,898	-1.22(-1.12%)
Feb 15, 2024	106.43	108.45	106.38	108.27	4,559,802	+2.63(+2.49%)
Feb 14, 2024	105.00	105.94	104.04	105.64	4,236,549	+1.95(+1.88%)
Feb 13, 2024	104.34	105.28	102.82	103.70	6,316,426	-3.87(-3.60%)
Feb 12, 2024	105.91	107.93	105.91	107.56	4,436,283	+1.88(+1.78%)
Feb 09, 2024	104.62	105.75	104.06	105.68	3,718,059	+1.27(+1.21%)
Feb 08, 2024	102.98	104.49	102.63	104.41	4,479,472	+1.41(+1.36%)
Feb 07, 2024	103.54	103.58	102.49	103.01	8,543,762	-0.30(-0.29%)
Feb 06, 2024	102.55	103.53	102.11	103.31	7,233,036	+0.58(+0.56%)
Feb 05, 2024	103.29	103.46	101.92	102.73	4,225,889	-1.64(-1.58%)
Feb 02, 2024	103.70	104.97	103.18	104.37	4,585,345	-0.46(-0.44%)
Feb 01, 2024	104.33	104.95	102.69	104.83	4,469,916	+1.15(+1.11%)
Jan 31, 2024	106.11	106.79	103.53	103.69	4,661,906	-2.70(-2.54%)
Jan 30, 2024	106.36	106.92	106.00	106.39	8,790,171	-0.54(-0.50%)
Jan 29, 2024	105.70	106.94	105.10	106.93	5,428,967	+1.25(+1.18%)
Jan 26, 2024	106.04	106.60	105.31	105.68	4,078,926	+0.15(+0.14%)
Jan 25, 2024	106.08	106.55	104.71	105.53	3,549,379	+0.78(+0.74%)
Jan 24, 2024	106.65	106.75	104.58	104.75	4,698,721	-0.82(-0.77%)
Jan 23, 2024	107.05	107.31	105.13	105.57	8,481,734	-0.54(-0.51%)
Jan 22, 2024	104.84	106.28	104.80	106.11	4,665,077	+2.08(+2.00%)
Jan 19, 2024	103.69	104.11	102.20	104.03	4,560,377	+1.03(+1.00%)
Jan 18, 2024	102.75	103.09	101.70	103.00	4,153,304	+0.96(+0.94%)
Jan 17, 2024	101.53	102.51	101.19	102.04	3,871,899	-0.98(-0.95%)
Jan 16, 2024	103.10	103.52	102.58	103.02	4,216,474	-1.03(-0.99%)
Jan 12, 2024	105.34	105.79	103.64	104.05	3,388,869	-0.22(-0.21%)
Jan 11, 2024	104.45	104.68	103.02	104.27	6,497,830	-0.69(-0.66%)
Jan 10, 2024	104.35	105.05	103.81	104.95	4,694,731	+0.38(+0.36%)
Jan 09, 2024	104.41	104.95	103.90	104.57	4,442,979	-1.19(-1.12%)
Jan 08, 2024	104.03	105.76	103.60	105.76	4,112,219	+1.69(+1.62%)
Jan 05, 2024	103.67	105.35	103.54	104.08	4,317,733	-0.25(-0.24%)
Jan 04, 2024	104.54	105.17	104.25	104.33	5,663,031	-0.22(-0.21%)
Jan 03, 2024	106.26	106.35	104.33	104.54	7,994,378	-2.86(-2.66%)
Jan 02, 2024	107.03	108.40	106.71	107.41	5,490,118	-0.52(-0.48%)
Dec 29, 2023	109.21	109.48	107.90	107.92	4,744,665	-1.49(-1.37%)
Dec 28, 2023	109.18	109.81	108.92	109.42	4,841,288	-0.36(-0.33%)
Dec 27, 2023	109.62	110.22	109.15	109.78	5,593,810	+0.53(+0.48%)
Dec 26, 2023	108.40	109.56	108.09	109.25	2,882,601	+1.24(+1.15%)
Dec 22, 2023	107.88	108.86	107.39	108.01	4,249,974	+0.57(+0.53%)
Dec 21, 2023	106.93	107.48	106.28	107.44	4,338,586	+1.75(+1.66%)
Dec 20, 2023	107.33	108.68	105.66	105.69	6,487,721	-1.87(-1.74%)
Dec 19, 2023	106.13	107.81	105.88	107.56	9,228,692	+2.14(+2.03%)
Dec 18, 2023	105.94	106.31	105.28	105.42	4,625,184	-0.15(-0.14%)
Dec 15, 2023	106.89	107.00	104.96	105.57	6,949,215	-0.91(-0.85%)
Dec 14, 2023	105.30	107.16	105.16	106.48	7,212,879	+2.93(+2.83%)
Dec 13, 2023	100.20	103.64	99.53	103.55	6,646,363	+3.36(+3.35%)
Dec 12, 2023	100.18	100.57	99.52	100.18	3,515,156	-0.14(-0.14%)
Dec 11, 2023	99.68	100.46	99.62	100.32	3,334,403	+0.54(+0.54%)
Dec 08, 2023	98.97	100.25	98.88	99.79	4,320,842	+0.63(+0.63%)
Dec 07, 2023	98.26	99.24	97.84	99.16	3,484,768	+1.10(+1.13%)
Dec 06, 2023	98.94	100.29	98.00	98.06	4,847,761	-0.21(-0.21%)
Dec 05, 2023	99.31	99.36	98.05	98.26	5,435,827	-1.51(-1.51%)
Dec 04, 2023	97.78	99.82	97.78	99.78	12,317,007	+1.28(+1.30%)
Dec 01, 2023	95.43	98.50	95.02	98.49	10,110,073	+2.79(+2.92%)
Nov 30, 2023	95.95	96.09	95.01	95.70	4,801,645	+0.32(+0.33%)
Nov 29, 2023	95.87	96.94	95.26	95.38	5,812,428	+0.30(+0.31%)
Nov 28, 2023	95.36	95.75	94.66	95.08	4,904,952	-0.50(-0.52%)
Nov 27, 2023	95.47	95.76	94.87	95.58	3,565,017	-0.25(-0.26%)
Nov 24, 2023	95.37	96.04	95.20	95.83	1,524,914	+0.46(+0.48%)
Nov 22, 2023	95.52	96.05	95.01	95.37	3,398,741	+0.51(+0.53%)
Nov 21, 2023	95.45	95.65	94.84	94.86	3,742,896	-1.14(-1.19%)
Nov 20, 2023	95.66	96.14	95.15	96.01	3,881,781	+0.37(+0.38%)
Nov 17, 2023	95.32	95.95	95.22	95.64	4,057,422	+1.05(+1.11%)
Nov 16, 2023	95.76	96.04	94.30	94.59	4,899,841	-1.41(-1.47%)
Nov 15, 2023	95.76	97.50	95.67	96.00	5,786,278	+0.14(+0.15%)
Nov 14, 2023	93.70	95.94	93.46	95.86	6,446,826	+4.94(+5.44%)
Nov 13, 2023	90.50	91.32	90.18	90.92	4,456,746	+0.00(+0.00%)
Nov 10, 2023	90.46	91.26	89.78	90.92	5,127,660	+0.94(+1.05%)
Nov 09, 2023	91.71	91.74	89.85	89.97	4,426,784	-1.23(-1.35%)
Nov 08, 2023	92.17	92.27	90.94	91.20	4,673,674	-0.87(-0.94%)
Nov 07, 2023	92.19	92.58	91.76	92.07	3,413,425	-0.68(-0.73%)
Nov 06, 2023	93.56	93.66	92.28	92.75	7,310,632	-0.94(-1.01%)
Nov 03, 2023	92.83	94.30	92.73	93.69	5,732,294	+2.55(+2.79%)
Nov 02, 2023	90.00	91.21	89.84	91.14	6,606,454	+2.37(+2.67%)
Nov 01, 2023	88.18	88.83	87.54	88.78	6,505,960	+0.39(+0.44%)
Oct 31, 2023	87.72	88.54	87.57	88.39	5,427,738	+0.72(+0.82%)
Oct 30, 2023	87.79	88.46	87.04	87.67	4,854,736	+0.56(+0.64%)
Oct 27, 2023	88.20	88.38	86.83	87.12	4,939,843	-0.90(-1.03%)
Oct 26, 2023	88.07	88.93	87.58	88.02	5,748,812	+0.23(+0.26%)
Oct 25, 2023	88.20	88.68	87.61	87.79	4,763,605	-1.07(-1.21%)
Oct 24, 2023	88.96	89.49	88.39	88.87	4,658,716	+0.53(+0.60%)
Oct 23, 2023	88.74	89.63	88.32	88.34	4,953,382	-0.81(-0.90%)
Oct 20, 2023	90.32	90.61	89.10	89.15	5,653,480	-1.05(-1.17%)
Oct 19, 2023	91.53	92.15	90.07	90.20	5,113,116	-1.42(-1.55%)
Oct 18, 2023	92.73	92.78	91.50	91.62	4,393,742	-1.78(-1.91%)
Oct 17, 2023	91.72	94.19	91.71	93.40	4,776,734	+1.07(+1.16%)
Oct 16, 2023	91.43	92.49	91.21	92.33	3,848,051	+1.62(+1.79%)
Oct 13, 2023	92.02	92.23	90.48	90.71	3,155,437	-1.06(-1.16%)
Oct 12, 2023	93.61	93.63	91.16	91.77	3,451,879	-1.76(-1.88%)
Oct 11, 2023	93.52	94.14	92.87	93.53	3,548,898	+0.12(+0.13%)
Oct 10, 2023	92.74	93.99	92.73	93.41	3,627,925	+1.00(+1.09%)
Oct 09, 2023	91.07	92.68	91.07	92.41	2,786,452	+0.78(+0.85%)
Oct 06, 2023	90.44	92.28	89.98	91.63	4,504,495	+0.57(+0.62%)
Oct 05, 2023	90.88	91.55	90.45	91.07	3,264,333	-0.12(-0.13%)
Oct 04, 2023	91.01	91.41	90.08	91.18	6,247,077	+0.18(+0.20%)
Oct 03, 2023	92.00	92.28	90.65	91.01	4,328,914	-1.43(-1.55%)

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