Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	107.68	108.11	107.01	107.69	3,274,405	-0.15(-0.14%)
Aug 30, 2021	108.81	108.85	107.65	107.84	3,475,444	-0.64(-0.59%)
Aug 27, 2021	105.58	108.69	105.53	108.49	3,662,654	+3.10(+2.94%)
Aug 26, 2021	106.33	106.60	105.19	105.39	2,463,652	-1.18(-1.11%)
Aug 25, 2021	106.18	107.29	105.81	106.57	2,746,418	+0.39(+0.37%)
Aug 24, 2021	105.64	106.34	105.39	106.18	2,953,986	+0.74(+0.70%)
Aug 23, 2021	104.98	105.62	104.64	105.44	2,718,035	+1.32(+1.27%)
Aug 20, 2021	102.43	104.35	102.31	104.12	2,915,262	+1.55(+1.51%)
Aug 19, 2021	102.39	103.28	101.78	102.56	3,570,076	-0.92(-0.89%)
Aug 18, 2021	104.17	105.10	103.38	103.48	3,023,980	-0.84(-0.81%)
Aug 17, 2021	104.99	105.10	103.16	104.33	2,964,438	-1.53(-1.45%)
Aug 16, 2021	105.83	106.28	104.98	105.86	2,330,791	-0.53(-0.50%)
Aug 13, 2021	107.26	107.27	106.25	106.39	1,940,683	-0.79(-0.73%)
Aug 12, 2021	107.71	107.80	106.57	107.17	2,304,201	-0.55(-0.51%)
Aug 11, 2021	107.12	107.74	106.26	107.72	5,256,055	+0.75(+0.70%)
Aug 10, 2021	106.14	107.20	105.63	106.97	2,842,956	+1.03(+0.97%)
Aug 09, 2021	106.55	106.56	105.61	105.95	2,748,144	-0.90(-0.84%)
Aug 06, 2021	106.38	107.30	106.10	106.85	3,167,644	+1.29(+1.23%)
Aug 05, 2021	104.71	105.83	104.61	105.55	2,664,838	+1.46(+1.40%)
Aug 04, 2021	105.00	105.57	104.04	104.10	2,841,172	-1.87(-1.76%)
Aug 03, 2021	105.35	106.10	103.92	105.97	5,326,592	+0.97(+0.92%)

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