S&P Midcap 400 Ishares Core ETF (NY: IJH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	74.22	74.54	73.22	73.22	1,716,430	-1.90(-2.53%)
Oct 28, 2011	75.08	75.50	74.68	75.12	1,375,682	-0.23(-0.31%)
Oct 27, 2011	74.60	75.94	73.80	75.35	1,409,812	+3.16(+4.38%)
Oct 26, 2011	72.34	72.57	70.52	72.19	1,113,173	+0.87(+1.22%)
Oct 25, 2011	72.68	72.69	71.21	71.32	887,298	-1.73(-2.36%)
Oct 24, 2011	71.16	73.21	71.16	73.05	1,215,390	+2.09(+2.94%)
Oct 21, 2011	70.34	71.14	70.11	70.96	1,138,006	+1.45(+2.09%)
Oct 20, 2011	69.41	69.63	67.92	69.50	1,589,314	+0.32(+0.47%)
Oct 19, 2011	70.10	70.59	68.97	69.18	1,634,252	-1.16(-1.66%)
Oct 18, 2011	68.77	70.74	67.78	70.35	1,318,963	+1.78(+2.60%)
Oct 17, 2011	70.14	70.25	68.40	68.56	998,342	-2.01(-2.84%)
Oct 14, 2011	70.12	70.72	69.58	70.57	1,255,056	+1.26(+1.81%)
Oct 13, 2011	68.71	69.59	68.05	69.31	1,453,228	+0.14(+0.20%)
Oct 12, 2011	68.80	70.01	68.75	69.17	1,008,800	+0.84(+1.23%)
Oct 11, 2011	67.64	68.75	67.57	68.33	1,094,790	+0.05(+0.07%)
Oct 10, 2011	67.22	68.28	67.03	68.28	1,149,072	+2.40(+3.64%)
Oct 07, 2011	67.27	67.43	65.58	65.89	1,670,290	-1.04(-1.55%)
Oct 06, 2011	66.31	66.99	66.13	66.93	1,784,914	+1.64(+2.50%)
Oct 05, 2011	64.04	65.61	63.22	65.29	1,654,448	+1.31(+2.05%)
Oct 04, 2011	60.91	64.04	60.29	63.98	3,678,247	+2.53(+4.11%)
Oct 03, 2011	63.89	64.86	61.39	61.45	3,402,489	-2.97(-4.60%)
Sep 30, 2011	65.18	65.94	64.39	64.42	1,694,303	-1.91(-2.88%)
Sep 29, 2011	67.01	67.18	64.72	66.32	1,393,098	+0.60(+0.92%)
Sep 28, 2011	68.15	68.30	65.61	65.72	1,155,158	-2.13(-3.14%)
Sep 27, 2011	68.08	69.41	67.51	67.85	2,915,322	+1.14(+1.71%)
Sep 26, 2011	66.04	66.83	64.52	66.71	1,213,501	+1.31(+2.00%)
Sep 23, 2011	64.42	65.59	64.26	65.41	1,573,234	+0.77(+1.18%)
Sep 22, 2011	64.96	65.92	63.75	64.64	2,121,724	-2.41(-3.60%)
Sep 21, 2011	69.42	69.73	67.05	67.05	1,789,907	-2.44(-3.51%)
Sep 20, 2011	70.67	71.36	69.49	69.49	949,924	-0.90(-1.27%)
Sep 19, 2011	69.91	70.89	69.30	70.38	1,327,602	-0.96(-1.35%)
Sep 16, 2011	71.51	71.98	70.76	71.35	943,856	-0.02(-0.02%)
Sep 15, 2011	71.23	71.50	70.20	71.36	1,253,690	+0.95(+1.34%)
Sep 14, 2011	69.62	71.29	68.43	70.42	1,966,553	+1.28(+1.84%)
Sep 13, 2011	68.60	69.45	68.03	69.14	1,340,331	+0.96(+1.41%)
Sep 12, 2011	66.81	68.21	66.56	68.18	1,535,908	+0.33(+0.49%)
Sep 09, 2011	69.04	69.55	67.32	67.85	1,328,413	-1.88(-2.70%)
Sep 08, 2011	70.10	71.00	69.49	69.73	1,207,509	-0.89(-1.26%)
Sep 07, 2011	69.39	70.76	69.18	70.62	1,213,216	+2.42(+3.55%)
Sep 06, 2011	66.14	68.33	66.14	68.20	1,218,560	-0.46(-0.67%)
Sep 02, 2011	69.22	69.92	68.34	68.66	1,276,567	-2.24(-3.16%)
Sep 01, 2011	72.20	72.82	70.73	70.90	1,198,491	-1.15(-1.60%)
Aug 31, 2011	72.24	73.24	71.46	72.06	1,602,845	+0.28(+0.39%)
Aug 30, 2011	71.05	72.27	70.66	71.78	1,355,173	+0.31(+0.44%)
Aug 29, 2011	69.69	71.54	69.66	71.46	1,125,920	+2.65(+3.85%)
Aug 26, 2011	66.62	69.02	65.72	68.81	1,617,892	+1.79(+2.66%)
Aug 25, 2011	69.13	69.36	66.80	67.03	1,731,619	-1.50(-2.19%)
Aug 24, 2011	67.27	68.66	66.97	68.53	1,099,921	+0.95(+1.41%)
Aug 23, 2011	65.15	67.60	64.66	67.57	1,290,867	+2.61(+4.02%)
Aug 22, 2011	66.61	66.64	64.55	64.96	1,494,981	+0.07(+0.10%)
Aug 19, 2011	65.13	66.99	64.79	64.90	2,162,753	-1.24(-1.88%)
Aug 18, 2011	67.76	67.83	65.50	66.14	2,272,013	-3.74(-5.36%)
Aug 17, 2011	70.82	71.14	69.33	69.88	1,207,874	-0.39(-0.55%)
Aug 16, 2011	70.24	71.00	69.56	70.27	1,598,798	-0.98(-1.37%)
Aug 15, 2011	70.01	71.27	69.99	71.25	1,724,290	+1.84(+2.64%)
Aug 12, 2011	69.50	69.99	68.68	69.41	2,090,475	+0.38(+0.55%)
Aug 11, 2011	65.92	69.88	65.74	69.04	2,887,730	+3.51(+5.35%)
Aug 10, 2011	66.33	67.94	65.48	65.53	3,368,541	-2.15(-3.17%)
Aug 09, 2011	69.26	67.89	63.29	67.68	4,829,878	+3.85(+6.03%)
Aug 08, 2011	67.04	68.00	63.75	63.83	5,019,537	-5.60(-8.07%)
Aug 05, 2011	71.43	71.55	67.88	69.43	4,290,083	-1.18(-1.67%)
Aug 04, 2011	73.95	73.99	70.61	70.61	2,837,830	-4.45(-5.93%)
Aug 03, 2011	74.80	75.11	72.95	75.06	2,984,585	+0.28(+0.37%)
Aug 02, 2011	76.63	77.24	74.71	74.78	1,707,571	-2.34(-3.03%)

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.