Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.35	24.58	24.18	24.18	2,350,409	-0.26(-1.08%)
Mar 30, 2010	24.39	24.54	24.25	24.45	5,262,295	+0.12(+0.48%)
Mar 29, 2010	24.35	24.45	24.23	24.33	2,604,042	+0.09(+0.35%)
Mar 26, 2010	24.40	24.52	24.16	24.25	4,591,346	-0.04(-0.18%)
Mar 25, 2010	24.64	24.78	24.27	24.29	3,736,805	-0.08(-0.33%)
Mar 24, 2010	24.58	24.63	24.36	24.37	3,757,176	-0.32(-1.30%)
Mar 23, 2010	24.46	24.71	24.30	24.69	2,363,197	+0.27(+1.09%)
Mar 22, 2010	23.91	24.46	23.86	24.42	2,741,301	+0.37(+1.55%)
Mar 19, 2010	24.39	24.41	23.97	24.05	2,817,192	-0.28(-1.17%)
Mar 18, 2010	24.38	24.50	24.27	24.33	4,891,486	-0.06(-0.23%)
Mar 17, 2010	24.26	24.49	24.25	24.39	2,941,450	+0.19(+0.77%)
Mar 16, 2010	24.14	24.22	23.95	24.21	4,299,094	+0.21(+0.88%)
Mar 15, 2010	23.88	24.05	23.85	23.99	10,399,622	-0.06(-0.25%)
Mar 12, 2010	24.16	24.16	23.86	24.06	2,172,494	+0.02(+0.08%)
Mar 11, 2010	23.86	24.06	23.76	24.03	2,069,878	+0.06(+0.24%)
Mar 10, 2010	23.82	24.10	23.80	23.98	2,447,857	+0.17(+0.71%)
Mar 09, 2010	23.63	23.95	23.62	23.81	2,098,442	+0.10(+0.41%)
Mar 08, 2010	23.65	23.76	23.61	23.71	2,940,882	+0.09(+0.36%)
Mar 05, 2010	23.35	23.66	23.26	23.63	2,537,125	+0.44(+1.89%)
Mar 04, 2010	23.16	23.23	23.07	23.19	2,376,497	+0.04(+0.17%)
Mar 03, 2010	23.12	23.29	23.05	23.15	2,786,435	+0.11(+0.47%)
Mar 02, 2010	22.93	23.15	22.91	23.04	3,013,204	+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