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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	116.79	117.86	116.32	117.73	1,024,816	+1.75(+1.51%)
Mar 28, 2014	115.70	116.85	115.54	115.98	700,767	+0.61(+0.53%)
Mar 27, 2014	115.70	115.99	114.93	115.37	941,060	-0.30(-0.26%)
Mar 26, 2014	117.62	117.92	115.61	115.67	702,841	-1.52(-1.30%)
Mar 25, 2014	117.49	117.97	116.53	117.19	777,270	+0.27(+0.23%)
Mar 24, 2014	118.30	118.58	116.19	116.93	946,079	-0.76(-0.65%)
Mar 21, 2014	118.39	119.00	117.69	117.69	822,881	-0.29(-0.25%)
Mar 20, 2014	117.33	118.06	116.94	117.98	446,268	+0.35(+0.30%)
Mar 19, 2014	118.34	118.55	117.03	117.63	1,066,937	-0.74(-0.63%)
Mar 18, 2014	117.40	118.55	117.31	118.37	775,020	+1.11(+0.95%)
Mar 17, 2014	117.16	117.87	116.94	117.26	797,562	+0.77(+0.66%)
Mar 14, 2014	115.82	116.90	115.75	116.49	996,622	+0.37(+0.32%)
Mar 13, 2014	117.66	117.82	115.68	116.13	930,722	-1.20(-1.02%)
Mar 12, 2014	116.59	117.32	116.23	117.32	708,709	+0.10(+0.09%)
Mar 11, 2014	118.11	118.43	116.82	117.22	671,386	-0.69(-0.59%)
Mar 10, 2014	118.36	118.48	117.44	117.91	582,602	-0.65(-0.55%)
Mar 07, 2014	118.93	119.01	117.98	118.56	756,552	+0.20(+0.17%)
Mar 06, 2014	118.54	118.67	118.10	118.36	900,297	+0.21(+0.18%)
Mar 05, 2014	118.52	118.56	118.00	118.14	1,064,051	-0.32(-0.27%)
Mar 04, 2014	117.80	118.70	117.58	118.46	1,076,771	+1.80(+1.54%)
Mar 03, 2014	116.27	117.01	115.70	116.66	1,599,397	-0.63(-0.54%)
Feb 28, 2014	116.91	117.95	116.70	117.29	1,159,045	+0.19(+0.16%)
Feb 27, 2014	116.48	117.10	116.21	117.10	744,213	+0.43(+0.37%)
Feb 26, 2014	116.24	117.16	116.00	116.67	784,518	+0.61(+0.52%)
Feb 25, 2014	116.20	116.57	115.65	116.07	1,083,775	+0.06(+0.05%)
Feb 24, 2014	115.89	116.99	115.68	116.01	1,339,530	+0.32(+0.28%)
Feb 21, 2014	115.69	116.06	115.37	115.68	629,971	+0.27(+0.24%)
Feb 20, 2014	114.87	115.66	114.49	115.41	813,790	+0.70(+0.61%)
Feb 19, 2014	115.25	115.90	114.60	114.71	1,112,735	-0.72(-0.62%)
Feb 18, 2014	115.03	115.59	114.62	115.43	818,121	+0.70(+0.61%)
Feb 14, 2014	114.22	114.73	114.73	114.73	1,729,218	+0.42(+0.37%)
Feb 13, 2014	112.62	114.50	112.62	114.31	1,012,426	+0.73(+0.65%)
Feb 12, 2014	113.15	113.83	113.07	113.57	1,179,886	+0.69(+0.61%)
Feb 11, 2014	111.94	113.09	111.74	112.88	884,149	+1.10(+0.98%)
Feb 10, 2014	111.44	111.79	110.94	111.78	787,834	+0.38(+0.34%)
Feb 07, 2014	110.84	111.52	110.57	111.41	784,633	+1.12(+1.01%)
Feb 06, 2014	109.31	110.34	109.27	110.29	955,724	+1.46(+1.34%)
Feb 05, 2014	108.56	109.13	107.62	108.83	1,536,975	-0.35(-0.32%)
Feb 04, 2014	108.28	109.23	107.71	109.18	2,273,472	+1.18(+1.09%)
Feb 03, 2014	111.59	111.81	107.65	108.00	38,094,532	-3.72(-3.33%)
Jan 31, 2014	110.82	112.58	110.66	111.72	1,672,861	-0.61(-0.54%)
Jan 30, 2014	111.61	112.58	111.51	112.33	1,010,830	+1.55(+1.40%)
Jan 29, 2014	110.70	111.84	110.61	110.78	1,962,593	-1.15(-1.03%)
Jan 28, 2014	111.06	112.07	110.99	111.93	981,880	+1.03(+0.93%)
Jan 27, 2014	112.02	112.21	110.25	110.89	2,354,862	-1.02(-0.91%)
Jan 24, 2014	114.09	114.16	111.88	111.92	1,691,621	-2.98(-2.59%)
Jan 23, 2014	115.13	115.27	114.28	114.90	1,354,226	-0.87(-0.75%)
Jan 22, 2014	115.34	115.84	115.17	115.77	843,733	+0.56(+0.49%)
Jan 21, 2014	115.51	115.64	114.56	115.20	1,058,900	+0.41(+0.36%)
Jan 17, 2014	115.03	114.80	114.80	114.80	1,359,500	-0.35(-0.30%)
Jan 16, 2014	115.02	115.29	114.86	115.14	819,566	-0.19(-0.16%)
Jan 15, 2014	114.67	115.38	114.67	115.33	821,208	+0.67(+0.58%)
Jan 14, 2014	113.66	114.72	113.38	114.67	733,525	+1.39(+1.23%)
Jan 13, 2014	114.58	114.81	112.94	113.28	1,169,179	-1.63(-1.42%)
Jan 10, 2014	114.22	114.91	114.08	114.91	921,857	+0.79(+0.70%)
Jan 09, 2014	114.34	114.49	113.45	114.11	1,063,028	+0.18(+0.16%)
Jan 08, 2014	113.70	114.12	113.19	113.93	837,583	+0.17(+0.15%)
Jan 07, 2014	113.21	114.03	113.12	113.76	1,073,413	+0.91(+0.80%)
Jan 06, 2014	114.01	114.05	112.75	112.86	2,422,885	-0.67(-0.59%)
Jan 03, 2014	113.38	113.78	113.16	113.53	955,043	+0.55(+0.49%)

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.