Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.50	27.80	27.07	27.35	6,754,709	+0.01(+0.03%)
Aug 30, 2011	27.02	27.55	26.76	27.35	3,319,314	+0.10(+0.38%)
Aug 29, 2011	26.37	27.25	26.37	27.24	2,994,970	+1.19(+4.59%)
Aug 26, 2011	25.36	26.13	24.93	26.05	3,104,971	+0.56(+2.18%)
Aug 25, 2011	26.42	26.53	25.36	25.49	4,581,770	-0.61(-2.34%)
Aug 24, 2011	25.77	26.33	25.54	26.10	3,871,091	+0.33(+1.30%)
Aug 23, 2011	24.69	25.80	24.48	25.77	3,658,861	+1.19(+4.86%)
Aug 22, 2011	25.26	25.29	24.38	24.57	4,337,073	-0.03(-0.12%)
Aug 19, 2011	24.54	25.37	24.45	24.60	4,887,370	-0.38(-1.54%)
Aug 18, 2011	25.59	25.67	24.80	24.98	5,768,824	-1.49(-5.62%)
Aug 17, 2011	26.74	26.86	26.22	26.47	3,676,104	-0.07(-0.27%)
Aug 16, 2011	26.51	26.83	26.22	26.54	4,605,379	-0.41(-1.53%)
Aug 15, 2011	26.52	26.99	26.46	26.96	3,872,166	+0.67(+2.56%)
Aug 12, 2011	26.31	26.55	25.85	26.28	5,234,814	+0.18(+0.67%)
Aug 11, 2011	25.05	26.50	24.87	26.11	7,597,037	+1.24(+4.97%)
Aug 10, 2011	25.36	25.89	24.79	24.87	7,599,152	-1.25(-4.80%)
Aug 09, 2011	26.61	26.15	24.02	26.13	10,042,126	+1.50(+6.09%)
Aug 08, 2011	26.01	26.69	24.60	24.63	11,714,123	-2.23(-8.29%)
Aug 05, 2011	27.58	27.67	26.23	26.85	9,068,498	-0.41(-1.49%)
Aug 04, 2011	28.36	28.43	27.26	27.26	11,894,510	-1.54(-5.35%)
Aug 03, 2011	28.59	28.83	27.90	28.80	9,781,639	+0.15(+0.54%)
Aug 02, 2011	29.30	29.64	28.57	28.64	5,345,432	-0.85(-2.88%)

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