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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	72.00	73.08	71.82	73.05	1,105,168	+3.48(+5.00%)
Nov 29, 2011	69.72	70.07	69.23	69.57	1,076,921	+0.05(+0.07%)
Nov 28, 2011	69.19	69.90	68.89	69.52	853,707	+2.40(+3.58%)
Nov 25, 2011	67.03	67.94	67.02	67.12	336,917	-0.29(-0.43%)
Nov 23, 2011	68.55	68.61	67.28	67.41	1,303,688	-1.90(-2.74%)
Nov 22, 2011	69.53	69.92	68.83	69.31	958,107	-0.35(-0.50%)
Nov 21, 2011	69.93	70.09	68.95	69.65	1,093,958	-1.47(-2.07%)
Nov 18, 2011	71.49	71.57	70.72	71.12	1,375,801	-0.08(-0.12%)
Nov 17, 2011	72.40	72.65	70.88	71.21	1,335,024	-1.42(-1.96%)
Nov 16, 2011	72.82	74.07	72.49	72.63	797,952	-0.93(-1.27%)
Nov 15, 2011	72.68	73.96	72.24	73.56	949,218	+0.69(+0.94%)
Nov 14, 2011	73.30	73.54	72.48	72.87	676,412	-0.78(-1.05%)
Nov 11, 2011	72.82	74.00	72.70	73.65	1,147,134	+1.69(+2.35%)
Nov 10, 2011	72.55	72.64	71.34	71.96	1,002,447	+0.29(+0.40%)
Nov 09, 2011	73.01	73.11	71.49	71.67	1,995,382	-3.26(-4.35%)
Nov 08, 2011	74.63	74.96	73.16	74.93	2,499,308	+0.80(+1.08%)
Nov 07, 2011	74.21	74.53	72.73	74.13	802,865	-0.18(-0.24%)
Nov 04, 2011	73.39	74.37	72.75	74.31	1,186,953	+0.22(+0.30%)
Nov 03, 2011	73.22	74.30	71.88	74.09	1,803,286	+1.68(+2.32%)
Nov 02, 2011	71.99	72.75	71.36	72.41	3,601,230	+1.49(+2.10%)
Nov 01, 2011	70.71	72.12	70.21	70.93	4,869,289	-2.30(-3.14%)
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%)

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.