Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	49.40	49.40	48.99	49.27	3,228,225	+0.72(+1.49%)
Oct 30, 2014	47.96	48.71	47.91	48.55	1,771,574	+0.39(+0.81%)
Oct 29, 2014	48.24	48.30	47.79	48.16	2,113,630	-0.06(-0.13%)
Oct 28, 2014	47.06	48.22	46.96	48.22	1,842,183	+1.40(+2.99%)
Oct 27, 2014	46.69	46.85	46.85	46.82	1,535,713	-0.04(-0.08%)
Oct 24, 2014	46.80	46.96	46.59	46.85	1,824,034	+0.10(+0.22%)
Oct 23, 2014	46.54	47.05	46.42	46.75	2,059,893	+0.69(+1.51%)
Oct 22, 2014	46.77	46.90	46.03	46.06	2,981,460	-0.55(-1.18%)
Oct 21, 2014	46.16	46.66	46.02	46.61	4,134,674	+0.76(+1.65%)
Oct 20, 2014	45.16	45.86	45.14	45.86	2,184,475	+0.52(+1.15%)
Oct 17, 2014	45.97	46.05	45.14	45.33	3,375,903	-0.16(-0.35%)
Oct 16, 2014	44.49	45.76	44.32	45.49	6,190,955	+0.42(+0.93%)
Oct 15, 2014	44.77	45.28	43.91	45.07	8,090,148	+0.30(+0.68%)
Oct 14, 2014	44.62	45.35	44.47	44.77	3,977,522	+0.53(+1.21%)
Oct 13, 2014	44.40	44.90	44.06	44.23	3,826,146	-0.11(-0.24%)
Oct 10, 2014	44.70	45.15	44.28	44.34	4,231,848	-0.47(-1.05%)
Oct 09, 2014	45.85	45.87	44.78	44.81	1,351,360	-1.03(-2.26%)
Oct 08, 2014	44.93	45.89	44.58	45.84	3,023,279	+0.83(+1.85%)
Oct 07, 2014	45.55	45.66	45.00	45.01	1,351,835	-0.76(-1.65%)
Oct 06, 2014	46.24	46.34	45.68	45.77	1,790,059	-0.40(-0.86%)
Oct 03, 2014	46.19	46.40	45.97	46.16	1,150,758	+0.34(+0.73%)
Oct 02, 2014	45.40	46.03	45.17	45.83	2,159,089	+0.37(+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