Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	74.54	74.57	73.40	73.96	5,147,077	-0.74(-0.98%)
Oct 30, 2019	75.01	75.02	74.19	74.69	2,666,243	-0.40(-0.53%)
Oct 29, 2019	74.62	75.30	74.50	75.09	3,382,144	+0.30(+0.40%)
Oct 28, 2019	74.44	75.14	74.31	74.80	3,486,522	+0.69(+0.93%)
Oct 25, 2019	73.52	74.38	73.49	74.11	2,537,747	+0.44(+0.59%)
Oct 24, 2019	73.97	74.00	73.27	73.67	2,338,689	-0.13(-0.18%)
Oct 23, 2019	73.59	73.83	73.28	73.80	1,835,253	+0.19(+0.25%)
Oct 22, 2019	73.55	73.95	73.14	73.61	2,343,644	+0.20(+0.28%)
Oct 21, 2019	73.42	73.98	73.31	73.41	2,864,435	+0.70(+0.96%)
Oct 18, 2019	72.86	73.22	72.21	72.71	2,035,181	-0.46(-0.62%)
Oct 17, 2019	72.67	73.24	72.57	73.17	3,996,083	+0.82(+1.13%)
Oct 16, 2019	72.02	72.72	72.02	72.35	2,486,386	+0.19(+0.26%)
Oct 15, 2019	71.50	72.48	71.33	72.16	2,320,959	+0.78(+1.10%)
Oct 14, 2019	71.46	71.49	70.94	71.38	1,874,746	-0.19(-0.26%)
Oct 11, 2019	71.17	72.42	71.17	71.56	3,093,578	+1.29(+1.83%)
Oct 10, 2019	70.21	70.76	70.05	70.28	2,582,285	+0.17(+0.24%)
Oct 09, 2019	70.43	70.42	69.90	70.11	2,912,453	+0.22(+0.32%)
Oct 08, 2019	70.42	70.51	69.72	69.89	2,926,557	-1.20(-1.69%)
Oct 07, 2019	71.03	71.63	70.65	71.09	3,787,550	-0.06(-0.08%)
Oct 04, 2019	70.64	71.21	70.22	71.15	2,412,750	+0.69(+0.98%)
Oct 03, 2019	70.10	70.58	69.21	70.46	4,195,251	+0.10(+0.15%)
Oct 02, 2019	70.66	70.72	69.81	70.35	4,548,625	-0.71(-1.00%)

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