Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.60	23.17	22.60	23.15	6,355,981	+0.47(+2.06%)
Aug 30, 2005	22.68	22.72	22.54	22.68	2,212,815	+0.00(+0.00%)
Aug 29, 2005	22.47	22.85	22.34	22.68	1,958,894	+0.22(+0.99%)
Aug 26, 2005	22.77	22.81	22.43	22.46	1,107,028	-0.38(-1.66%)
Aug 25, 2005	22.77	22.86	22.70	22.84	458,200	+0.12(+0.53%)
Aug 24, 2005	22.96	23.01	22.65	22.71	8,165,699	-0.11(-0.49%)
Aug 23, 2005	22.94	22.94	22.61	22.83	756,303	-0.02(-0.09%)
Aug 22, 2005	22.76	22.88	22.68	22.85	4,971,451	+0.07(+0.30%)
Aug 19, 2005	22.69	22.78	22.67	22.78	598,192	+0.10(+0.43%)
Aug 18, 2005	22.66	22.78	22.54	22.68	6,614,618	-0.00(-0.02%)
Aug 17, 2005	22.73	22.90	22.68	22.69	3,091,984	-0.12(-0.55%)
Aug 16, 2005	23.06	23.13	22.80	22.81	2,493,296	-0.32(-1.38%)
Aug 15, 2005	22.97	23.27	22.89	23.13	657,267	+0.19(+0.83%)
Aug 12, 2005	23.13	23.17	22.88	22.94	875,694	-0.31(-1.32%)
Aug 11, 2005	22.99	23.26	22.99	23.25	974,731	+0.20(+0.87%)
Aug 10, 2005	23.15	23.29	22.88	23.04	4,612,287	+0.06(+0.25%)
Aug 09, 2005	23.09	23.11	22.88	22.99	1,470,163	+0.06(+0.25%)
Aug 08, 2005	23.08	23.19	22.90	22.93	2,117,750	-0.15(-0.66%)
Aug 05, 2005	23.30	23.37	22.96	23.09	1,463,461	-0.28(-1.19%)
Aug 04, 2005	23.52	23.61	23.36	23.36	2,980,041	-0.33(-1.39%)
Aug 03, 2005	23.69	23.79	23.63	23.69	1,066,817	-0.10(-0.41%)
Aug 02, 2005	23.71	23.81	23.63	23.79	958,845	+0.19(+0.82%)

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