Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	72.40	72.57	71.54	71.62	11,423,848	-0.06(-0.08%)
Oct 30, 2018	70.10	71.76	70.00	71.68	6,025,655	+1.61(+2.31%)
Oct 29, 2018	71.08	71.84	69.33	70.06	6,385,273	-0.20(-0.29%)
Oct 26, 2018	70.22	71.20	68.93	70.26	6,838,495	-0.67(-0.94%)
Oct 25, 2018	69.72	71.30	69.67	70.93	3,948,588	+1.51(+2.18%)
Oct 24, 2018	71.96	72.04	69.35	69.42	4,417,881	-2.53(-3.52%)
Oct 23, 2018	71.62	72.50	70.64	71.95	7,082,457	-0.57(-0.78%)
Oct 22, 2018	72.81	73.24	72.33	72.52	2,485,996	-0.06(-0.09%)
Oct 19, 2018	73.34	73.83	72.28	72.58	3,530,730	-0.72(-0.98%)
Oct 18, 2018	74.41	74.57	72.99	73.30	4,942,221	-1.42(-1.90%)
Oct 17, 2018	74.97	74.97	73.76	74.72	3,884,891	-0.38(-0.50%)
Oct 16, 2018	73.62	75.23	72.95	75.10	4,742,430	+1.99(+2.72%)
Oct 15, 2018	72.69	73.65	72.32	73.11	4,860,119	+0.34(+0.47%)
Oct 12, 2018	73.90	73.96	72.00	72.77	5,615,888	-0.13(-0.18%)
Oct 11, 2018	74.12	74.80	72.89	72.90	9,134,777	-1.62(-2.17%)
Oct 10, 2018	76.47	76.50	74.38	74.51	7,255,371	-2.09(-2.73%)
Oct 09, 2018	76.79	77.22	76.49	76.60	4,796,199	-0.24(-0.31%)
Oct 08, 2018	76.73	77.07	76.25	76.84	3,390,265	-0.06(-0.08%)
Oct 05, 2018	77.81	77.93	76.28	76.91	5,033,626	-0.86(-1.11%)
Oct 04, 2018	78.52	78.70	77.48	77.77	4,957,090	-0.94(-1.19%)
Oct 03, 2018	78.32	79.07	78.03	78.70	4,263,638	+0.69(+0.88%)
Oct 02, 2018	78.85	79.01	77.85	78.02	6,462,161	-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