Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	72.41	72.58	71.55	71.63	11,421,703	-0.06(-0.08%)
Oct 30, 2018	70.11	71.77	70.01	71.69	6,024,523	+1.62(+2.31%)
Oct 29, 2018	71.09	71.85	69.34	70.07	6,384,074	-0.20(-0.29%)
Oct 26, 2018	70.23	71.21	68.95	70.28	6,837,211	-0.67(-0.94%)
Oct 25, 2018	69.73	71.31	69.68	70.95	3,947,846	+1.51(+2.18%)
Oct 24, 2018	71.97	72.06	69.37	69.43	4,417,052	-2.53(-3.52%)
Oct 23, 2018	71.63	72.52	70.65	71.96	7,081,127	-0.57(-0.78%)
Oct 22, 2018	72.83	73.25	72.34	72.53	2,485,529	-0.06(-0.09%)
Oct 19, 2018	73.35	73.85	72.29	72.60	3,530,067	-0.72(-0.98%)
Oct 18, 2018	74.42	74.58	73.00	73.31	4,941,293	-1.42(-1.90%)
Oct 17, 2018	74.98	74.98	73.77	74.74	3,884,162	-0.38(-0.50%)
Oct 16, 2018	73.64	75.25	72.97	75.11	4,741,539	+1.99(+2.72%)
Oct 15, 2018	72.71	73.66	72.33	73.12	4,859,206	+0.34(+0.47%)
Oct 12, 2018	73.91	73.97	72.01	72.78	5,614,833	-0.13(-0.18%)
Oct 11, 2018	74.13	74.81	72.91	72.91	9,133,062	-1.62(-2.17%)
Oct 10, 2018	76.48	76.52	74.40	74.53	7,254,008	-2.09(-2.73%)
Oct 09, 2018	76.80	77.23	76.51	76.62	4,795,298	-0.24(-0.31%)
Oct 08, 2018	76.75	77.09	76.27	76.86	3,389,628	-0.06(-0.08%)
Oct 05, 2018	77.82	77.95	76.30	76.92	5,032,681	-0.86(-1.11%)
Oct 04, 2018	78.54	78.72	77.50	77.78	4,956,159	-0.94(-1.19%)
Oct 03, 2018	78.33	79.09	78.04	78.72	4,262,837	+0.69(+0.88%)
Oct 02, 2018	78.87	79.02	77.87	78.03	6,460,948	-0.84(-1.07%)

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 Kane Republican

Kane, PA (16735)

Today

Tonight

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

Historical Prices

Sections

Services

The Kane Republican