Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.58	24.66	24.51	24.53	633,686	+0.00(+0.02%)
Aug 30, 2006	24.45	24.62	24.37	24.52	5,863,279	+0.11(+0.45%)
Aug 29, 2006	24.25	24.48	24.08	24.41	2,032,116	+0.19(+0.78%)
Aug 28, 2006	23.97	24.29	23.97	24.23	1,167,592	+0.25(+1.06%)
Aug 25, 2006	23.90	24.15	23.89	23.97	829,030	+0.04(+0.17%)
Aug 24, 2006	24.05	24.10	23.79	23.93	1,856,878	-0.10(-0.40%)
Aug 23, 2006	24.36	24.48	23.95	24.03	1,136,069	-0.36(-1.49%)
Aug 22, 2006	24.26	24.44	24.23	24.39	1,302,371	+0.06(+0.25%)
Aug 21, 2006	24.50	24.50	24.21	24.33	1,381,303	-0.24(-0.97%)
Aug 18, 2006	24.55	24.57	24.28	24.57	763,998	+0.11(+0.46%)
Aug 17, 2006	24.43	24.61	24.39	24.45	1,479,099	-0.03(-0.12%)
Aug 16, 2006	24.28	24.50	24.18	24.48	3,432,532	+0.37(+1.55%)
Aug 15, 2006	23.94	24.11	23.83	24.11	986,645	+0.49(+2.08%)
Aug 14, 2006	23.69	23.90	23.54	23.62	1,246,275	+0.10(+0.41%)
Aug 11, 2006	23.64	23.64	23.42	23.52	1,325,455	-0.19(-0.82%)
Aug 10, 2006	23.40	23.81	23.37	23.71	2,071,830	+0.14(+0.60%)
Aug 09, 2006	24.02	24.11	23.54	23.57	1,728,056	-0.19(-0.80%)
Aug 08, 2006	24.08	24.24	23.72	23.76	2,066,618	-0.31(-1.31%)
Aug 07, 2006	24.16	24.16	23.89	24.08	824,562	-0.12(-0.48%)
Aug 04, 2006	24.64	24.74	23.99	24.19	3,053,760	-0.19(-0.78%)
Aug 03, 2006	23.82	24.38	23.77	24.38	1,499,204	+0.33(+1.37%)
Aug 02, 2006	23.89	24.18	23.89	24.05	1,415,060	+0.22(+0.91%)

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