Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.45	27.75	27.26	27.60	5,274,767	+0.34(+1.24%)
Aug 30, 2007	27.11	27.60	27.11	27.26	2,702,652	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.90	27.46	3,571,815	+0.70(+2.61%)
Aug 28, 2007	27.33	27.41	26.76	26.76	2,857,103	-0.80(-2.90%)
Aug 27, 2007	27.71	27.80	27.46	27.56	2,681,477	-0.37(-1.32%)
Aug 24, 2007	27.43	27.93	27.38	27.93	3,800,254	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,164	-0.29(-1.04%)
Aug 22, 2007	27.69	27.95	27.54	27.71	3,284,087	+0.23(+0.83%)
Aug 21, 2007	27.38	27.56	27.22	27.48	4,018,479	+0.14(+0.51%)
Aug 20, 2007	27.46	27.51	26.99	27.34	5,734,136	+0.02(+0.06%)
Aug 17, 2007	27.56	28.01	26.92	27.32	4,646,972	+0.49(+1.84%)
Aug 16, 2007	26.03	26.83	25.49	26.83	9,802,266	+0.39(+1.49%)
Aug 15, 2007	26.57	27.02	26.12	26.44	7,458,440	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.60	26.69	4,769,811	-0.40(-1.48%)
Aug 13, 2007	27.58	27.83	27.10	27.10	6,887,042	-0.15(-0.56%)
Aug 10, 2007	26.67	27.68	25.91	27.25	11,751,728	+0.36(+1.33%)
Aug 09, 2007	27.08	27.47	26.75	26.89	11,384,071	-0.61(-2.20%)
Aug 08, 2007	27.24	27.88	27.15	27.50	10,380,386	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.11	15,867,213	+0.33(+1.24%)
Aug 06, 2007	26.69	26.91	25.97	26.77	8,004,822	+0.22(+0.85%)
Aug 03, 2007	26.84	27.52	26.53	26.55	6,114,535	-0.97(-3.52%)
Aug 02, 2007	27.30	27.53	27.18	27.52	6,853,199	+0.31(+1.15%)

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