Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.54	24.94	24.53	24.61	11,020,625	-0.21(-0.84%)
Jul 30, 2008	24.86	25.02	24.53	24.82	5,523,429	+0.07(+0.28%)
Jul 29, 2008	24.75	24.78	24.18	24.75	6,914,372	+0.61(+2.53%)
Jul 28, 2008	24.50	24.56	24.05	24.14	4,815,705	-0.39(-1.60%)
Jul 25, 2008	24.53	24.77	24.41	24.53	3,700,777	+0.17(+0.71%)
Jul 24, 2008	25.04	25.05	24.24	24.36	10,176,826	-0.63(-2.51%)
Jul 23, 2008	24.84	25.20	24.77	24.99	10,283,313	+0.16(+0.66%)
Jul 22, 2008	24.15	24.89	24.06	24.82	4,839,565	+0.59(+2.45%)
Jul 21, 2008	24.23	24.30	24.02	24.23	5,911,957	+0.13(+0.53%)
Jul 18, 2008	24.40	24.40	23.95	24.10	4,191,806	-0.08(-0.32%)
Jul 17, 2008	23.95	24.20	23.70	24.18	4,583,853	+0.36(+1.52%)
Jul 16, 2008	23.06	23.86	22.98	23.82	4,154,100	+0.83(+3.60%)
Jul 15, 2008	22.95	23.45	22.56	22.99	7,855,286	-0.22(-0.95%)
Jul 14, 2008	23.70	23.76	23.02	23.21	8,969,456	-0.22(-0.96%)
Jul 11, 2008	23.23	23.68	22.97	23.43	4,568,677	-0.00(-0.02%)
Jul 10, 2008	23.23	23.59	23.09	23.44	4,441,723	+0.24(+1.06%)
Jul 09, 2008	23.86	23.90	23.19	23.19	6,652,953	-0.68(-2.84%)
Jul 08, 2008	23.10	23.87	22.87	23.87	8,864,811	+0.75(+3.23%)
Jul 07, 2008	23.47	23.53	22.84	23.13	4,746,872	-0.16(-0.69%)
Jul 04, 2008	23.53	23.62	23.12	23.29	2,844,665	+0.00(+0.00%)
Jul 03, 2008	23.53	23.62	23.12	23.29	2,844,665	-0.24(-1.02%)
Jul 02, 2008	24.19	24.33	23.51	23.53	4,467,726	-0.63(-2.62%)

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

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

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

Historical Prices

Sections

Services

Follow Us