Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.27	26.28	26.06	26.26	1,493,495	+0.07(+0.28%)
Mar 30, 2006	26.26	26.45	26.01	26.19	1,762,558	-0.02(-0.09%)
Mar 29, 2006	25.92	26.22	25.84	26.21	4,696,679	+0.37(+1.43%)
Mar 28, 2006	25.88	26.06	25.76	25.84	3,931,688	-0.11(-0.44%)
Mar 27, 2006	25.99	25.99	25.80	25.95	1,382,544	-0.05(-0.19%)
Mar 24, 2006	25.86	26.00	25.78	26.00	1,292,443	+0.14(+0.55%)
Mar 23, 2006	25.74	25.86	25.64	25.86	1,688,838	+0.18(+0.71%)
Mar 22, 2006	25.33	25.77	25.31	25.68	3,241,408	+0.22(+0.85%)
Mar 21, 2006	25.64	25.82	25.42	25.46	5,689,033	-0.18(-0.71%)
Mar 20, 2006	25.66	25.70	25.51	25.64	8,728,646	+0.03(+0.11%)
Mar 17, 2006	25.66	25.66	25.49	25.62	5,788,815	+0.10(+0.41%)
Mar 16, 2006	25.64	25.75	25.51	25.51	7,707,747	-0.03(-0.11%)
Mar 15, 2006	25.32	25.54	25.23	25.54	2,537,477	+0.21(+0.83%)
Mar 14, 2006	24.98	25.33	24.90	25.33	3,409,945	+0.29(+1.14%)
Mar 13, 2006	25.08	25.21	24.95	25.04	6,008,483	+0.08(+0.34%)
Mar 10, 2006	24.64	24.98	24.54	24.96	4,536,086	+0.35(+1.42%)
Mar 09, 2006	24.78	24.92	24.61	24.61	1,009,729	-0.17(-0.70%)
Mar 08, 2006	24.66	24.83	22.80	24.78	5,004,215	+0.05(+0.21%)
Mar 07, 2006	24.99	25.01	24.64	24.73	2,590,843	-0.30(-1.21%)
Mar 06, 2006	25.31	25.33	24.98	25.03	2,797,604	-0.25(-1.00%)
Mar 03, 2006	25.35	25.55	25.27	25.28	4,159,795	-0.17(-0.65%)
Mar 02, 2006	25.42	25.54	25.28	25.45	4,662,674	-0.02(-0.08%)

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