Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.44	27.74	27.25	27.60	5,275,758	+0.34(+1.24%)
Aug 30, 2007	27.10	27.59	27.10	27.26	2,703,159	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.89	27.46	3,572,486	+0.70(+2.61%)
Aug 28, 2007	27.33	27.40	26.76	26.76	2,857,640	-0.80(-2.90%)
Aug 27, 2007	27.70	27.79	27.46	27.56	2,681,981	-0.37(-1.32%)
Aug 24, 2007	27.42	27.93	27.37	27.93	3,800,968	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,803	-0.29(-1.04%)
Aug 22, 2007	27.68	27.94	27.54	27.70	3,284,704	+0.23(+0.83%)
Aug 21, 2007	27.37	27.55	27.22	27.48	4,019,234	+0.14(+0.51%)
Aug 20, 2007	27.45	27.51	26.98	27.34	5,735,213	+0.02(+0.06%)
Aug 17, 2007	27.55	28.00	26.91	27.32	4,647,845	+0.49(+1.84%)
Aug 16, 2007	26.02	26.83	25.48	26.83	9,804,108	+0.39(+1.49%)
Aug 15, 2007	26.56	27.01	26.12	26.43	7,459,841	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.59	26.69	4,770,707	-0.40(-1.48%)
Aug 13, 2007	27.57	27.82	27.09	27.09	6,888,335	-0.15(-0.56%)
Aug 10, 2007	26.66	27.67	25.90	27.24	11,753,936	+0.36(+1.33%)
Aug 09, 2007	27.08	27.46	26.75	26.89	11,386,210	-0.61(-2.20%)
Aug 08, 2007	27.24	27.87	27.15	27.49	10,382,336	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.10	15,870,194	+0.33(+1.24%)
Aug 06, 2007	26.68	26.90	25.97	26.77	8,006,326	+0.22(+0.85%)
Aug 03, 2007	26.83	27.51	26.52	26.55	6,115,684	-0.97(-3.52%)
Aug 02, 2007	27.29	27.52	27.18	27.51	6,854,487	+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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

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

Historical Prices

Sections

Services

Newport Daily Express