Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.91	12.99	12.79	12.83	1,055,252	-0.08(-0.63%)
Oct 30, 2002	12.69	12.89	12.68	12.91	1,641,919	+0.18(+1.43%)
Oct 29, 2002	12.70	12.73	12.46	12.72	1,572,415	-0.01(-0.08%)
Oct 28, 2002	13.00	13.00	12.70	12.74	1,386,326	-0.15(-1.18%)
Oct 25, 2002	12.74	12.90	12.69	12.89	1,203,227	+0.13(+1.04%)
Oct 24, 2002	12.91	12.97	12.70	12.76	987,244	-0.10(-0.80%)
Oct 23, 2002	12.59	12.86	12.54	12.86	963,328	+0.20(+1.59%)
Oct 22, 2002	12.79	12.84	12.59	12.66	913,256	-0.24(-1.83%)
Oct 21, 2002	12.56	12.91	12.51	12.89	1,021,621	+0.28(+2.24%)
Oct 18, 2002	12.57	12.68	12.45	12.61	541,078	+0.05(+0.37%)
Oct 17, 2002	12.54	12.60	12.48	12.56	1,635,193	+0.33(+2.67%)
Oct 16, 2002	12.34	12.44	12.15	12.24	999,201	-0.27(-2.18%)
Oct 15, 2002	12.37	12.55	12.32	12.51	1,922,921	+0.49(+4.11%)
Oct 14, 2002	11.88	12.08	11.86	12.02	653,180	+0.06(+0.52%)
Oct 11, 2002	11.83	12.11	11.81	11.96	1,500,670	+0.36(+3.12%)
Oct 10, 2002	11.31	11.66	11.24	11.59	1,358,675	+0.26(+2.30%)
Oct 09, 2002	11.67	11.67	11.32	11.33	1,753,273	-0.43(-3.65%)
Oct 08, 2002	11.77	11.86	11.50	11.76	1,777,188	+0.16(+1.40%)
Oct 07, 2002	11.97	11.98	11.54	11.60	2,364,602	-0.36(-3.02%)
Oct 04, 2002	12.34	12.34	11.85	11.96	2,185,987	-0.28(-2.30%)
Oct 03, 2002	12.44	12.60	12.24	12.24	17,562,630	-0.27(-2.16%)
Oct 02, 2002	12.71	12.79	12.42	12.51	1,727,863	-0.29(-2.30%)

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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

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

Historical Prices

Sections

Services

Newport Daily Express