Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.99	111.53	110.60	110.96	4,652,618	-0.14(-0.12%)
Dec 30, 2021	111.52	112.40	110.98	111.09	3,280,379	-0.51(-0.46%)
Dec 29, 2021	111.20	111.72	110.76	111.61	2,576,924	+0.48(+0.44%)
Dec 28, 2021	111.32	112.25	110.90	111.12	2,812,347	-0.33(-0.30%)
Dec 27, 2021	110.08	111.48	109.40	111.45	2,500,709	+1.64(+1.49%)
Dec 23, 2021	109.68	110.18	109.36	109.82	3,610,313	+0.59(+0.54%)
Dec 22, 2021	107.91	109.22	107.56	109.22	3,324,317	+1.26(+1.17%)
Dec 21, 2021	105.94	108.02	105.94	107.97	4,934,347	+3.06(+2.92%)
Dec 20, 2021	104.82	105.18	103.23	104.90	7,902,194	-1.47(-1.38%)
Dec 17, 2021	105.81	107.58	104.90	106.38	5,497,046	+0.26(+0.25%)
Dec 16, 2021	108.74	108.90	105.65	106.11	6,302,121	-1.84(-1.71%)
Dec 15, 2021	106.58	108.30	105.23	107.96	8,799,749	+1.39(+1.30%)
Dec 14, 2021	106.52	108.24	106.33	106.57	5,904,651	-0.61(-0.57%)
Dec 13, 2021	108.62	108.88	106.77	107.18	4,666,731	-1.81(-1.66%)
Dec 10, 2021	109.75	109.98	108.08	108.99	3,025,942	+0.01(+0.01%)
Dec 09, 2021	110.11	110.45	108.94	108.98	2,967,612	-1.79(-1.62%)
Dec 08, 2021	110.70	111.30	110.15	110.77	2,928,915	+0.44(+0.40%)
Dec 07, 2021	110.16	111.41	109.86	110.33	3,454,489	+1.51(+1.39%)
Dec 06, 2021	107.28	109.55	106.50	108.81	5,147,820	+2.54(+2.39%)
Dec 03, 2021	108.27	108.31	105.35	106.27	6,388,623	-1.26(-1.17%)
Dec 02, 2021	105.10	107.94	104.86	107.53	6,764,901	+2.92(+2.79%)

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