Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.63	25.03	24.62	24.70	10,980,691	-0.21(-0.84%)
Jul 30, 2008	24.95	25.11	24.62	24.91	5,503,415	+0.07(+0.28%)
Jul 29, 2008	24.84	24.87	24.27	24.84	6,889,318	+0.61(+2.53%)
Jul 28, 2008	24.59	24.65	24.14	24.23	4,798,255	-0.39(-1.60%)
Jul 25, 2008	24.62	24.86	24.50	24.62	3,687,367	+0.17(+0.71%)
Jul 24, 2008	25.13	25.14	24.33	24.45	10,139,950	-0.63(-2.51%)
Jul 23, 2008	24.93	25.29	24.86	25.08	10,246,051	+0.17(+0.66%)
Jul 22, 2008	24.24	24.98	24.15	24.91	4,822,029	+0.60(+2.45%)
Jul 21, 2008	24.31	24.39	24.10	24.32	5,890,535	+0.13(+0.53%)
Jul 18, 2008	24.49	24.49	24.04	24.19	4,176,617	-0.08(-0.32%)
Jul 17, 2008	24.04	24.29	23.79	24.27	4,567,244	+0.36(+1.52%)
Jul 16, 2008	23.15	23.95	23.06	23.90	4,139,047	+0.83(+3.60%)
Jul 15, 2008	23.03	23.53	22.64	23.07	7,826,822	-0.22(-0.95%)
Jul 14, 2008	23.79	23.84	23.10	23.29	8,936,956	-0.23(-0.96%)
Jul 11, 2008	23.31	23.77	23.05	23.52	4,552,123	-0.00(-0.02%)
Jul 10, 2008	23.31	23.67	23.18	23.52	4,425,629	+0.25(+1.06%)
Jul 09, 2008	23.94	23.99	23.27	23.28	6,628,846	-0.68(-2.84%)
Jul 08, 2008	23.18	23.96	22.96	23.96	8,832,689	+0.75(+3.23%)
Jul 07, 2008	23.56	23.62	22.93	23.21	4,729,672	-0.16(-0.69%)
Jul 04, 2008	23.61	23.70	23.21	23.37	2,834,357	+0.00(+0.00%)
Jul 03, 2008	23.61	23.70	23.21	23.37	2,834,357	-0.24(-1.02%)
Jul 02, 2008	24.27	24.41	23.60	23.61	4,451,537	-0.64(-2.63%)

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