Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	62.21	62.57	62.02	62.29	4,102,893	+0.12(+0.19%)
Mar 30, 2017	61.72	62.25	61.65	62.17	3,080,412	+0.52(+0.85%)
Mar 29, 2017	61.34	61.75	61.25	61.65	2,437,174	+0.16(+0.26%)
Mar 28, 2017	60.75	61.53	60.66	61.48	3,843,594	+0.49(+0.80%)
Mar 27, 2017	60.31	61.11	59.93	61.00	5,413,079	+0.06(+0.10%)
Mar 24, 2017	61.14	61.39	60.62	60.94	4,441,207	-0.01(-0.01%)
Mar 23, 2017	60.62	61.35	60.42	60.94	5,492,666	+0.39(+0.64%)
Mar 22, 2017	60.54	60.75	59.97	60.55	8,674,652	-0.10(-0.16%)
Mar 21, 2017	62.65	62.66	60.64	60.65	6,184,830	-1.65(-2.65%)
Mar 20, 2017	62.67	62.75	62.15	62.31	1,685,537	-0.34(-0.54%)
Mar 17, 2017	62.31	62.78	61.95	62.65	2,692,408	+0.35(+0.56%)
Mar 16, 2017	62.37	62.53	62.09	62.30	5,561,001	+0.12(+0.19%)
Mar 15, 2017	61.50	62.36	61.41	62.18	3,914,457	+0.97(+1.58%)
Mar 14, 2017	61.22	61.34	60.75	61.21	3,335,543	-0.29(-0.47%)
Mar 13, 2017	61.21	61.70	61.21	61.50	4,217,246	+0.19(+0.31%)
Mar 10, 2017	61.49	61.51	60.87	61.31	2,939,867	+0.31(+0.50%)
Mar 09, 2017	61.32	61.56	60.86	61.00	4,396,711	-0.35(-0.57%)
Mar 08, 2017	61.91	62.10	61.30	61.35	3,772,133	-0.40(-0.65%)
Mar 07, 2017	62.09	62.18	61.69	61.76	3,519,459	-0.44(-0.71%)
Mar 06, 2017	62.26	62.33	61.90	62.20	2,926,931	-0.43(-0.69%)
Mar 03, 2017	62.82	63.08	62.33	62.63	3,081,138	-0.18(-0.29%)
Mar 02, 2017	63.46	63.50	62.74	62.81	2,805,136	-0.69(-1.09%)

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