Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.82	44.96	44.48	44.58	3,700,034	-0.23(-0.52%)
Oct 30, 2013	45.40	45.40	44.71	44.82	1,557,324	-0.51(-1.12%)
Oct 29, 2013	45.35	45.40	45.02	45.33	1,247,223	+0.17(+0.38%)
Oct 28, 2013	45.24	45.24	44.92	45.15	890,845	+0.03(+0.08%)
Oct 25, 2013	45.17	45.20	44.91	45.12	1,257,930	+0.06(+0.12%)
Oct 24, 2013	44.89	45.14	44.75	45.06	853,520	+0.24(+0.54%)
Oct 23, 2013	44.66	44.86	44.55	44.82	2,187,495	-0.06(-0.14%)
Oct 22, 2013	44.96	45.17	44.70	44.89	1,804,924	+0.10(+0.22%)
Oct 21, 2013	44.92	45.11	44.70	44.79	1,482,057	-0.05(-0.12%)
Oct 18, 2013	44.55	44.86	44.36	44.84	1,146,706	+0.54(+1.22%)
Oct 17, 2013	43.77	44.30	43.67	44.30	2,160,366	+0.40(+0.90%)
Oct 16, 2013	43.75	43.97	43.62	43.90	1,997,945	+0.45(+1.03%)
Oct 15, 2013	43.76	43.81	43.32	43.45	2,961,109	-0.38(-0.87%)
Oct 14, 2013	43.41	43.88	43.26	43.83	2,605,185	+0.23(+0.52%)
Oct 11, 2013	42.94	43.60	42.84	43.60	2,923,008	+0.64(+1.50%)
Oct 10, 2013	42.57	43.02	42.47	42.96	2,097,268	+0.97(+2.32%)
Oct 09, 2013	42.16	42.28	41.78	41.99	2,438,482	-0.05(-0.12%)
Oct 08, 2013	42.63	42.72	42.01	42.04	4,039,575	-0.54(-1.28%)
Oct 07, 2013	42.66	42.89	42.58	42.58	1,285,553	-0.51(-1.19%)
Oct 04, 2013	42.86	43.20	42.75	43.10	1,738,912	+0.28(+0.67%)
Oct 03, 2013	43.22	43.22	42.55	42.81	1,689,740	-0.49(-1.13%)
Oct 02, 2013	43.29	43.39	43.08	43.30	1,717,197	-0.24(-0.55%)

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