Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	44.66	44.80	44.31	44.42	3,713,490	-0.23(-0.52%)
Oct 30, 2013	45.23	45.23	44.55	44.65	1,562,988	-0.51(-1.12%)
Oct 29, 2013	45.18	45.24	44.86	45.16	1,251,758	+0.17(+0.38%)
Oct 28, 2013	45.08	45.08	44.76	44.99	894,084	+0.03(+0.08%)
Oct 25, 2013	45.00	45.04	44.74	44.95	1,262,505	+0.06(+0.12%)
Oct 24, 2013	44.72	44.98	44.59	44.90	856,624	+0.24(+0.54%)
Oct 23, 2013	44.50	44.69	44.39	44.66	2,195,450	-0.06(-0.14%)
Oct 22, 2013	44.80	45.00	44.53	44.72	1,811,488	+0.10(+0.22%)
Oct 21, 2013	44.75	44.94	44.54	44.62	1,487,446	-0.05(-0.12%)
Oct 18, 2013	44.39	44.70	44.20	44.68	1,150,876	+0.54(+1.22%)
Oct 17, 2013	43.61	44.14	43.51	44.14	2,168,222	+0.40(+0.90%)
Oct 16, 2013	43.59	43.81	43.46	43.74	2,005,211	+0.45(+1.03%)
Oct 15, 2013	43.60	43.65	43.16	43.30	2,971,877	-0.38(-0.87%)
Oct 14, 2013	43.25	43.73	43.11	43.67	2,614,660	+0.23(+0.52%)
Oct 11, 2013	42.78	43.45	42.69	43.45	2,933,638	+0.64(+1.50%)
Oct 10, 2013	42.42	42.87	42.31	42.81	2,104,895	+0.97(+2.32%)
Oct 09, 2013	42.01	42.12	41.62	41.84	2,447,351	-0.05(-0.12%)
Oct 08, 2013	42.47	42.56	41.86	41.89	4,054,266	-0.54(-1.28%)
Oct 07, 2013	42.51	42.74	42.43	42.43	1,290,228	-0.51(-1.19%)
Oct 04, 2013	42.71	43.04	42.59	42.94	1,745,236	+0.28(+0.66%)
Oct 03, 2013	43.07	43.07	42.40	42.66	1,695,885	-0.49(-1.13%)
Oct 02, 2013	43.13	43.24	42.92	43.14	1,723,441	-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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Sections

Services

Sweetwater Reporter