Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.61	48.61	48.21	48.48	3,280,645	+0.71(+1.49%)
Oct 30, 2014	47.20	47.93	47.15	47.77	1,800,341	+0.38(+0.81%)
Oct 29, 2014	47.47	47.53	47.03	47.39	2,147,951	-0.06(-0.13%)
Oct 28, 2014	46.31	47.45	46.21	47.45	1,872,096	+1.38(+2.99%)
Oct 27, 2014	45.94	46.11	46.11	46.07	1,560,650	-0.03(-0.08%)
Oct 24, 2014	46.05	46.21	45.85	46.11	1,853,653	+0.10(+0.22%)
Oct 23, 2014	45.79	46.30	45.68	46.01	2,093,342	+0.68(+1.51%)
Oct 22, 2014	46.02	46.15	45.29	45.32	3,029,873	-0.54(-1.18%)
Oct 21, 2014	45.43	45.91	45.28	45.87	4,201,813	+0.74(+1.65%)
Oct 20, 2014	44.44	45.13	44.42	45.12	2,219,946	+0.51(+1.15%)
Oct 17, 2014	45.23	45.32	44.42	44.61	3,430,721	-0.16(-0.35%)
Oct 16, 2014	43.77	45.03	43.61	44.77	6,291,484	+0.41(+0.93%)
Oct 15, 2014	44.05	44.55	43.21	44.35	8,221,516	+0.30(+0.68%)
Oct 14, 2014	43.91	44.62	43.76	44.05	4,042,109	+0.53(+1.21%)
Oct 13, 2014	43.69	44.18	43.35	43.53	3,888,275	-0.10(-0.24%)
Oct 10, 2014	43.98	44.43	43.57	43.63	4,300,565	-0.46(-1.05%)
Oct 09, 2014	45.11	45.14	44.07	44.09	1,373,304	-1.02(-2.26%)
Oct 08, 2014	44.21	45.15	43.87	45.11	3,072,371	+0.82(+1.85%)
Oct 07, 2014	44.82	44.93	44.28	44.29	1,373,787	-0.74(-1.65%)
Oct 06, 2014	45.50	45.60	44.95	45.04	1,819,126	-0.39(-0.86%)
Oct 03, 2014	45.45	45.66	45.24	45.43	1,169,444	+0.33(+0.73%)
Oct 02, 2014	44.67	45.29	44.44	45.10	2,194,148	+0.36(+0.81%)

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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

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

Historical Prices

Sections

Services

The Punxsutawney Spirit