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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	51.70	52.06	51.70	51.91	204,896	+0.17(+0.33%)
Mar 30, 2005	51.16	51.81	51.16	51.74	351,793	+0.58(+1.13%)
Mar 29, 2005	51.73	52.09	51.08	51.16	205,656	-0.70(-1.35%)
Mar 28, 2005	51.83	51.96	51.72	51.86	165,132	-0.04(-0.07%)
Mar 24, 2005	51.76	52.26	51.72	51.90	213,254	+0.25(+0.49%)
Mar 23, 2005	52.12	52.12	51.64	51.64	236,048	-0.47(-0.91%)
Mar 22, 2005	52.43	52.89	52.12	52.12	127,395	-0.29(-0.56%)
Mar 21, 2005	52.35	52.45	52.12	52.41	97,762	+0.21(+0.41%)
Mar 18, 2005	52.73	52.76	52.20	52.20	907,218	-0.51(-0.97%)
Mar 17, 2005	52.67	52.88	52.54	52.71	205,909	+0.04(+0.08%)
Mar 16, 2005	53.11	53.11	52.58	52.67	236,048	-0.37(-0.70%)
Mar 15, 2005	53.66	53.66	53.04	53.04	182,608	-0.30(-0.56%)
Mar 14, 2005	53.12	53.35	53.01	53.34	205,403	+0.39(+0.74%)
Mar 11, 2005	53.05	53.35	52.78	52.95	172,224	+0.00(+0.00%)
Mar 10, 2005	53.07	53.09	52.57	52.95	176,530	+0.00(+0.00%)
Mar 09, 2005	53.56	53.57	52.95	52.95	174,503	-0.67(-1.25%)
Mar 08, 2005	54.01	54.05	53.50	53.62	135,500	-0.37(-0.69%)
Mar 07, 2005	53.84	54.09	53.75	53.99	247,699	+0.21(+0.38%)
Mar 04, 2005	53.32	53.81	53.32	53.78	183,368	+0.62(+1.16%)
Mar 03, 2005	53.20	53.47	52.83	53.17	169,185	+0.02(+0.03%)
Mar 02, 2005	53.01	53.46	52.91	53.15	127,648	-0.09(-0.17%)
Mar 01, 2005	52.95	53.24	52.95	53.24	231,996	+0.53(+1.00%)
Feb 28, 2005	52.99	53.10	52.45	52.71	194,512	-0.30(-0.57%)
Feb 25, 2005	52.41	53.03	52.37	53.02	132,460	+0.65(+1.24%)
Feb 24, 2005	51.80	52.42	51.62	52.37	213,001	+0.62(+1.20%)
Feb 23, 2005	51.66	51.94	51.64	51.75	188,940	+0.26(+0.51%)
Feb 22, 2005	51.98	52.45	51.42	51.49	325,453	-0.84(-1.61%)
Feb 18, 2005	52.47	52.54	52.23	52.33	178,049	-0.02(-0.04%)
Feb 17, 2005	52.75	52.86	52.35	52.35	199,831	-0.30(-0.56%)
Feb 16, 2005	52.49	52.80	52.34	52.64	178,303	+0.04(+0.08%)
Feb 15, 2005	52.43	52.72	52.32	52.60	184,128	+0.17(+0.32%)
Feb 14, 2005	52.48	52.49	52.24	52.43	166,399	+0.04(+0.08%)
Feb 11, 2005	51.84	52.46	51.59	52.39	161,840	+0.50(+0.97%)
Feb 10, 2005	51.94	51.94	51.57	51.89	246,939	+0.19(+0.37%)
Feb 09, 2005	52.51	52.51	51.63	51.70	171,464	-0.65(-1.24%)
Feb 08, 2005	52.32	52.40	52.17	52.35	185,647	+0.09(+0.18%)
Feb 07, 2005	52.37	52.50	52.04	52.26	300,379	-0.02(-0.04%)
Feb 04, 2005	51.68	52.31	51.68	52.28	122,836	+0.64(+1.24%)
Feb 03, 2005	51.65	51.65	51.34	51.64	166,905	-0.04(-0.07%)
Feb 02, 2005	51.51	51.80	51.45	51.67	260,616	+0.22(+0.43%)
Feb 01, 2005	51.09	51.51	51.06	51.45	563,782	+0.43(+0.84%)
Jan 31, 2005	50.54	51.08	50.54	51.02	115,998	+0.68(+1.36%)
Jan 28, 2005	50.62	50.62	50.14	50.34	197,045	-0.18(-0.36%)
Jan 27, 2005	50.38	50.77	50.33	50.52	158,294	+0.06(+0.13%)
Jan 26, 2005	50.01	50.48	50.00	50.46	224,904	+0.59(+1.19%)
Jan 25, 2005	50.07	50.33	49.84	49.87	175,770	+0.07(+0.14%)
Jan 24, 2005	50.18	50.31	49.75	49.80	226,677	-0.32(-0.63%)
Jan 21, 2005	50.48	50.58	50.04	50.11	323,680	-0.19(-0.37%)
Jan 20, 2005	50.34	50.72	50.23	50.30	199,071	-0.34(-0.66%)
Jan 19, 2005	51.05	51.08	50.53	50.63	223,891	-0.42(-0.82%)
Jan 18, 2005	50.50	51.12	50.45	51.05	333,305	+0.55(+1.09%)
Jan 14, 2005	50.32	50.64	50.20	50.50	124,609	+0.34(+0.67%)
Jan 13, 2005	50.22	50.55	50.13	50.16	236,048	-0.04(-0.09%)
Jan 12, 2005	50.23	50.31	49.72	50.21	253,777	+0.16(+0.32%)
Jan 11, 2005	50.18	50.32	49.96	50.05	254,537	-0.38(-0.76%)
Jan 10, 2005	50.18	50.80	50.13	50.43	266,188	+0.22(+0.43%)
Jan 07, 2005	50.52	50.57	49.93	50.21	300,126	-0.20(-0.39%)
Jan 06, 2005	50.25	50.64	50.11	50.41	172,477	+0.23(+0.46%)
Jan 05, 2005	50.56	50.74	50.12	50.18	328,746	-0.51(-1.00%)
Jan 04, 2005	51.76	51.76	50.62	50.69	252,005	-0.84(-1.62%)

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.