Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	62.45	62.80	62.25	62.52	4,087,258	+0.12(+0.19%)
Mar 30, 2017	61.95	62.49	61.88	62.41	3,068,674	+0.52(+0.85%)
Mar 29, 2017	61.58	61.99	61.48	61.88	2,427,887	+0.16(+0.26%)
Mar 28, 2017	60.98	61.77	60.89	61.72	3,828,948	+0.49(+0.80%)
Mar 27, 2017	60.54	61.34	60.16	61.23	5,392,452	+0.06(+0.10%)
Mar 24, 2017	61.38	61.63	60.85	61.17	4,424,283	-0.01(-0.01%)
Mar 23, 2017	60.85	61.59	60.65	61.17	5,471,736	+0.39(+0.64%)
Mar 22, 2017	60.77	60.98	60.20	60.79	8,641,596	-0.10(-0.16%)
Mar 21, 2017	62.89	62.89	60.87	60.89	6,161,262	-1.66(-2.65%)
Mar 20, 2017	62.91	62.99	62.39	62.54	1,679,114	-0.34(-0.54%)
Mar 17, 2017	62.55	63.02	62.18	62.89	2,682,148	+0.35(+0.56%)
Mar 16, 2017	62.61	62.77	62.33	62.53	5,539,810	+0.12(+0.19%)
Mar 15, 2017	61.73	62.60	61.64	62.42	3,899,541	+0.97(+1.58%)
Mar 14, 2017	61.45	61.58	60.98	61.44	3,322,833	-0.29(-0.47%)
Mar 13, 2017	61.44	61.94	61.44	61.73	4,201,176	+0.19(+0.31%)
Mar 10, 2017	61.72	61.74	61.10	61.54	2,928,664	+0.31(+0.50%)
Mar 09, 2017	61.55	61.80	61.09	61.24	4,379,957	-0.35(-0.57%)
Mar 08, 2017	62.15	62.34	61.53	61.59	3,757,759	-0.41(-0.65%)
Mar 07, 2017	62.33	62.42	61.92	61.99	3,506,048	-0.44(-0.71%)
Mar 06, 2017	62.50	62.57	62.14	62.44	2,915,777	-0.43(-0.69%)
Mar 03, 2017	63.06	63.32	62.57	62.87	3,069,397	-0.18(-0.29%)
Mar 02, 2017	63.71	63.74	62.98	63.05	2,794,446	-0.69(-1.09%)

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