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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	131.92	132.36	131.53	131.94	1,309,224	-0.43(-0.33%)
Mar 30, 2015	131.34	132.63	131.32	132.38	2,792,945	+1.79(+1.37%)
Mar 27, 2015	129.96	130.66	129.74	130.59	689,048	+0.61(+0.47%)
Mar 26, 2015	129.66	130.46	129.28	129.98	1,464,174	-0.32(-0.25%)
Mar 25, 2015	132.67	132.82	130.26	130.30	1,328,801	-2.14(-1.62%)
Mar 24, 2015	133.02	133.04	132.44	132.45	1,698,560	-0.63(-0.47%)
Mar 23, 2015	133.23	133.50	133.03	133.08	2,254,816	+0.07(+0.05%)
Mar 20, 2015	132.32	133.40	132.13	133.01	812,477	+1.27(+0.97%)
Mar 19, 2015	131.84	132.03	131.37	131.74	640,224	-0.36(-0.27%)
Mar 18, 2015	130.47	132.67	130.21	132.09	1,073,947	+1.31(+1.00%)
Mar 17, 2015	130.13	130.86	129.98	130.78	926,549	+0.28(+0.21%)
Mar 16, 2015	129.56	130.61	129.47	130.51	1,228,443	+1.50(+1.16%)
Mar 13, 2015	129.53	129.59	128.15	129.01	1,624,776	-0.79(-0.61%)
Mar 12, 2015	128.93	129.96	128.91	129.80	782,837	+1.42(+1.11%)
Mar 11, 2015	127.74	128.39	127.25	128.38	1,046,022	+0.93(+0.73%)
Mar 10, 2015	127.95	128.13	127.37	127.44	1,186,288	-1.64(-1.27%)
Mar 09, 2015	128.81	129.27	128.79	129.08	972,840	+0.48(+0.38%)
Mar 06, 2015	129.46	129.89	128.34	128.59	855,229	-1.53(-1.18%)
Mar 05, 2015	130.20	130.33	129.74	130.13	1,339,309	+0.11(+0.09%)
Mar 04, 2015	130.08	130.56	129.43	130.01	1,307,167	-0.54(-0.42%)
Mar 03, 2015	130.86	131.03	130.02	130.56	975,944	-0.66(-0.50%)
Mar 02, 2015	130.29	131.25	130.25	131.22	890,084	+1.01(+0.78%)
Feb 27, 2015	130.59	130.87	130.20	130.20	876,065	-0.59(-0.45%)
Feb 26, 2015	130.97	131.09	130.33	130.79	796,938	-0.24(-0.18%)
Feb 25, 2015	131.03	131.40	130.74	131.03	824,605	-0.16(-0.12%)
Feb 24, 2015	130.96	131.27	130.59	131.19	1,069,839	+0.16(+0.12%)
Feb 23, 2015	130.81	131.03	130.26	131.03	923,288	+0.03(+0.02%)
Feb 20, 2015	129.90	131.08	129.26	131.01	1,434,507	+0.94(+0.73%)
Feb 19, 2015	129.86	130.38	129.67	130.07	778,030	-0.22(-0.17%)
Feb 18, 2015	129.54	130.28	129.40	130.28	5,195,677	+0.42(+0.32%)
Feb 17, 2015	129.77	130.07	129.25	129.87	857,916	+0.08(+0.06%)
Feb 13, 2015	129.11	129.79	129.79	129.79	1,598,968	+0.75(+0.58%)
Feb 12, 2015	128.49	129.19	128.19	129.04	1,234,469	+1.17(+0.91%)
Feb 11, 2015	127.69	128.18	127.19	127.87	942,179	-0.05(-0.04%)
Feb 10, 2015	127.60	128.02	126.53	127.92	806,603	+1.02(+0.81%)
Feb 09, 2015	127.10	127.66	126.67	126.90	1,652,537	-0.62(-0.48%)
Feb 06, 2015	128.14	128.33	127.08	127.51	935,669	-0.47(-0.36%)
Feb 05, 2015	127.17	128.05	126.90	127.98	1,165,965	+1.30(+1.02%)
Feb 04, 2015	126.66	127.34	126.45	126.68	1,635,147	-0.55(-0.43%)
Feb 03, 2015	125.56	127.28	125.42	127.23	1,546,438	+2.25(+1.80%)
Feb 02, 2015	124.35	125.02	122.54	124.98	7,728,030	+1.07(+0.87%)
Jan 30, 2015	124.74	125.29	123.78	123.90	3,736,991	-1.74(-1.38%)
Jan 29, 2015	124.77	125.75	123.85	125.64	1,150,293	+0.93(+0.74%)
Jan 28, 2015	126.96	127.14	124.42	124.72	1,302,205	-1.48(-1.17%)
Jan 27, 2015	125.52	126.78	125.52	126.20	1,030,423	-0.93(-0.73%)
Jan 26, 2015	125.64	127.12	125.06	127.12	899,002	+1.47(+1.17%)
Jan 23, 2015	126.18	126.41	125.58	125.65	1,383,417	-0.58(-0.46%)
Jan 22, 2015	124.76	126.26	123.64	126.23	1,374,472	+2.26(+1.82%)
Jan 21, 2015	122.84	124.19	122.59	123.97	1,130,419	+0.86(+0.70%)
Jan 20, 2015	123.68	124.08	122.17	123.12	935,126	-0.31(-0.25%)
Jan 16, 2015	121.38	123.61	121.34	123.43	1,214,190	+1.63(+1.34%)
Jan 15, 2015	123.58	123.74	121.65	121.80	929,300	-1.38(-1.12%)
Jan 14, 2015	122.03	123.25	121.70	123.18	2,195,739	-0.44(-0.36%)
Jan 13, 2015	124.41	125.79	122.38	123.62	1,115,195	+0.00(+0.00%)
Jan 12, 2015	124.52	124.73	123.07	123.62	1,034,661	-0.76(-0.61%)
Jan 09, 2015	125.63	125.63	123.98	124.38	1,416,736	-1.06(-0.85%)
Jan 08, 2015	124.45	125.50	124.33	125.44	1,063,983	+1.90(+1.54%)
Jan 07, 2015	122.76	123.54	122.35	123.54	930,839	+1.65(+1.36%)
Jan 06, 2015	123.48	123.54	121.20	121.89	2,612,993	-1.37(-1.11%)
Jan 05, 2015	124.30	124.80	122.94	123.25	1,364,045	-1.88(-1.50%)

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.