Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	72.68	72.84	71.81	71.89	11,380,316	-0.06(-0.08%)
Oct 30, 2018	70.37	72.03	70.27	71.95	6,002,693	+1.62(+2.31%)
Oct 29, 2018	71.35	72.12	69.59	70.33	6,360,941	-0.20(-0.29%)
Oct 26, 2018	70.49	71.47	69.20	70.53	6,812,437	-0.67(-0.94%)
Oct 25, 2018	69.99	71.57	69.93	71.20	3,933,541	+1.52(+2.18%)
Oct 24, 2018	72.24	72.32	69.62	69.68	4,401,046	-2.54(-3.52%)
Oct 23, 2018	71.89	72.78	70.91	72.23	7,055,468	-0.57(-0.78%)
Oct 22, 2018	73.09	73.52	72.61	72.80	2,476,523	-0.06(-0.09%)
Oct 19, 2018	73.62	74.11	72.55	72.86	3,517,276	-0.72(-0.98%)
Oct 18, 2018	74.70	74.85	73.27	73.58	4,923,388	-1.43(-1.90%)
Oct 17, 2018	75.26	75.26	74.04	75.01	3,870,087	-0.38(-0.50%)
Oct 16, 2018	73.90	75.52	73.23	75.39	4,724,358	+2.00(+2.72%)
Oct 15, 2018	72.97	73.93	72.59	73.39	4,841,599	+0.34(+0.47%)
Oct 12, 2018	74.18	74.24	72.27	73.05	5,594,488	-0.13(-0.18%)
Oct 11, 2018	74.40	75.08	73.17	73.18	9,099,968	-1.62(-2.17%)
Oct 10, 2018	76.76	76.80	74.67	74.80	7,227,724	-2.10(-2.73%)
Oct 09, 2018	77.08	77.51	76.79	76.90	4,777,922	-0.24(-0.31%)
Oct 08, 2018	77.03	77.37	76.55	77.14	3,377,346	-0.06(-0.08%)
Oct 05, 2018	78.10	78.23	76.57	77.20	5,014,445	-0.87(-1.11%)
Oct 04, 2018	78.82	79.01	77.78	78.07	4,938,200	-0.94(-1.19%)
Oct 03, 2018	78.62	79.37	78.32	79.01	4,247,391	+0.69(+0.88%)
Oct 02, 2018	79.15	79.31	78.15	78.32	6,437,536	-0.85(-1.07%)

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