Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.50	27.79	27.07	27.35	6,755,978	+0.01(+0.03%)
Aug 30, 2011	27.01	27.55	26.76	27.34	3,319,938	+0.10(+0.38%)
Aug 29, 2011	26.36	27.24	26.36	27.24	2,995,533	+1.19(+4.59%)
Aug 26, 2011	25.36	26.12	24.93	26.04	3,105,554	+0.56(+2.18%)
Aug 25, 2011	26.42	26.52	25.36	25.49	4,582,630	-0.61(-2.34%)
Aug 24, 2011	25.77	26.33	25.54	26.10	3,871,818	+0.33(+1.30%)
Aug 23, 2011	24.69	25.79	24.47	25.76	3,659,549	+1.19(+4.86%)
Aug 22, 2011	25.26	25.29	24.37	24.57	4,337,887	-0.03(-0.12%)
Aug 19, 2011	24.54	25.36	24.45	24.60	4,888,289	-0.38(-1.54%)
Aug 18, 2011	25.59	25.67	24.80	24.98	5,769,908	-1.49(-5.62%)
Aug 17, 2011	26.73	26.86	26.21	26.47	3,676,794	-0.07(-0.27%)
Aug 16, 2011	26.51	26.83	26.22	26.54	4,606,244	-0.41(-1.53%)
Aug 15, 2011	26.52	26.98	26.45	26.95	3,872,893	+0.67(+2.56%)
Aug 12, 2011	26.30	26.54	25.84	26.28	5,235,797	+0.18(+0.67%)
Aug 11, 2011	25.05	26.50	24.86	26.10	7,598,464	+1.24(+4.97%)
Aug 10, 2011	25.36	25.88	24.78	24.87	7,600,580	-1.25(-4.80%)
Aug 09, 2011	26.61	26.15	24.01	26.12	10,044,012	+1.50(+6.09%)
Aug 08, 2011	26.00	26.68	24.59	24.62	11,716,323	-2.23(-8.29%)
Aug 05, 2011	27.57	27.67	26.22	26.85	9,070,202	-0.41(-1.49%)
Aug 04, 2011	28.35	28.42	27.25	27.25	11,896,744	-1.54(-5.35%)
Aug 03, 2011	28.58	28.82	27.89	28.79	9,783,477	+0.15(+0.54%)
Aug 02, 2011	29.30	29.63	28.57	28.64	5,346,436	-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