Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	55.36	55.43	54.85	55.17	1,679,534	-0.28(-0.51%)
Aug 30, 2016	55.40	55.53	55.20	55.45	1,298,740	+0.05(+0.09%)
Aug 29, 2016	55.17	55.54	55.08	55.40	1,252,858	+0.33(+0.59%)
Aug 26, 2016	55.29	55.66	54.76	55.07	1,627,333	-0.18(-0.32%)
Aug 25, 2016	54.92	55.36	54.87	55.25	2,145,039	+0.16(+0.29%)
Aug 24, 2016	55.33	55.42	54.97	55.09	2,552,946	-0.27(-0.49%)
Aug 23, 2016	55.19	55.54	55.15	55.36	3,763,709	+0.37(+0.68%)
Aug 22, 2016	54.74	55.05	54.54	54.99	1,716,930	+0.15(+0.28%)
Aug 19, 2016	54.80	54.89	54.56	54.84	1,287,540	-0.02(-0.03%)
Aug 18, 2016	54.53	54.87	54.48	54.86	1,718,040	+0.39(+0.71%)
Aug 17, 2016	54.56	54.71	54.23	54.47	8,735,568	-0.18(-0.33%)
Aug 16, 2016	54.91	54.93	54.59	54.65	3,600,605	-0.38(-0.70%)
Aug 15, 2016	54.64	55.10	54.59	55.03	1,370,088	+0.53(+0.97%)
Aug 12, 2016	54.45	54.63	54.25	54.50	1,651,226	-0.07(-0.13%)
Aug 11, 2016	54.54	54.71	54.37	54.58	1,549,078	+0.26(+0.48%)
Aug 10, 2016	54.67	54.73	54.12	54.31	1,908,992	-0.31(-0.56%)
Aug 09, 2016	54.62	54.76	54.54	54.62	1,394,848	+0.02(+0.03%)
Aug 08, 2016	54.70	54.86	54.50	54.60	1,959,850	-0.07(-0.13%)
Aug 05, 2016	54.26	54.79	54.17	54.67	1,716,196	+0.74(+1.38%)
Aug 04, 2016	53.92	54.21	53.84	53.93	1,645,245	+0.01(+0.02%)
Aug 03, 2016	53.53	53.92	53.35	53.92	1,942,902	+0.28(+0.52%)
Aug 02, 2016	54.43	54.44	53.50	53.64	3,101,148	-0.81(-1.48%)

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