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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	41.78	42.14	41.74	41.74	75,214	-0.28(-0.66%)
May 28, 2002	42.35	42.35	41.72	42.02	13,649,971	-0.11(-0.26%)
May 27, 2002	42.49	42.51	42.13	42.13	50,649	+0.00(+0.00%)
May 24, 2002	42.49	42.51	42.13	42.13	50,649	-0.49(-1.14%)
May 23, 2002	42.07	42.61	41.87	42.61	74,454	+0.60(+1.43%)
May 22, 2002	41.98	42.19	41.70	42.01	262,869	-0.04(-0.08%)
May 21, 2002	42.74	42.82	41.98	42.05	53,941	-0.56(-1.31%)
May 20, 2002	42.94	42.97	42.61	42.61	86,356	-0.51(-1.19%)
May 17, 2002	43.08	43.20	42.76	43.12	91,675	+0.26(+0.61%)
May 16, 2002	43.14	43.14	42.73	42.86	259,577	-0.09(-0.21%)
May 15, 2002	42.86	43.40	42.86	42.95	47,103	-0.27(-0.62%)
May 14, 2002	42.76	43.23	42.65	43.22	110,668	+1.01(+2.40%)
May 13, 2002	41.72	42.21	41.62	42.21	78,253	+0.65(+1.56%)
May 10, 2002	42.02	42.17	41.53	41.56	100,791	-0.48(-1.15%)
May 09, 2002	42.50	42.55	42.04	42.04	227,161	-0.56(-1.33%)
May 08, 2002	42.15	42.71	42.07	42.61	61,285	+1.09(+2.62%)
May 07, 2002	41.88	41.88	41.38	41.52	810,387	-0.04(-0.09%)
May 06, 2002	42.25	42.39	41.56	41.56	77,999	-0.72(-1.70%)
May 03, 2002	42.54	42.54	42.13	42.28	127,129	-0.38(-0.90%)
May 02, 2002	42.61	42.88	42.50	42.66	69,389	+0.05(+0.12%)
May 01, 2002	42.53	42.79	42.05	42.61	114,214	+0.09(+0.22%)
Apr 30, 2002	41.76	42.52	41.76	42.52	92,688	+0.68(+1.62%)
Apr 29, 2002	42.11	42.16	41.66	41.84	128,142	-0.06(-0.15%)
Apr 26, 2002	42.67	42.78	41.90	41.90	459,388	-0.68(-1.60%)
Apr 25, 2002	42.25	42.59	42.06	42.58	116,493	+0.23(+0.54%)
Apr 24, 2002	42.82	43.07	42.35	42.35	141,311	-0.47(-1.11%)
Apr 23, 2002	42.84	42.97	42.73	42.82	74,707	+0.02(+0.05%)
Apr 22, 2002	43.32	43.32	42.72	42.80	265,148	-0.59(-1.36%)
Apr 19, 2002	43.42	43.52	43.20	43.40	40,519	+0.17(+0.39%)
Apr 18, 2002	43.54	43.54	42.88	43.23	173,980	-0.29(-0.67%)
Apr 17, 2002	43.66	43.78	43.44	43.52	128,649	+0.06(+0.15%)
Apr 16, 2002	43.30	43.46	43.18	43.46	467,745	+0.68(+1.60%)
Apr 15, 2002	43.08	43.12	42.61	42.77	65,084	-0.04(-0.10%)
Apr 12, 2002	42.51	42.82	42.29	42.82	479,141	+0.43(+1.02%)
Apr 11, 2002	42.90	42.96	42.33	42.39	415,830	-0.56(-1.30%)
Apr 10, 2002	42.41	42.94	42.40	42.94	212,220	+0.68(+1.62%)
Apr 09, 2002	42.51	42.64	42.23	42.26	62,551	-0.09(-0.21%)
Apr 08, 2002	41.52	42.37	41.52	42.35	78,253	+0.41(+0.98%)
Apr 05, 2002	42.03	42.18	41.93	41.94	22,538	+0.01(+0.02%)
Apr 04, 2002	41.52	41.95	41.52	41.93	59,512	+0.26(+0.63%)
Apr 03, 2002	42.19	42.26	41.63	41.67	66,097	-0.69(-1.64%)
Apr 02, 2002	42.49	42.56	42.29	42.36	159,038	-0.36(-0.85%)
Apr 01, 2002	42.52	42.79	42.09	42.73	451,538	+0.10(+0.23%)
Mar 29, 2002	42.65	42.93	42.63	42.63	135,739	+0.00(+0.00%)
Mar 28, 2002	42.65	42.93	42.63	42.63	135,739	+0.12(+0.28%)
Mar 27, 2002	42.14	42.62	42.05	42.51	16,005,161	+0.39(+0.94%)
Mar 26, 2002	41.58	42.12	41.58	42.11	184,110	+0.48(+1.16%)
Mar 25, 2002	42.32	42.34	41.57	41.63	1,924,671	-0.73(-1.73%)
Mar 22, 2002	42.61	42.62	42.29	42.37	48,876	-0.26(-0.61%)
Mar 21, 2002	42.34	42.63	42.02	42.63	71,415	+0.32(+0.75%)
Mar 20, 2002	42.69	42.69	42.31	42.31	54,194	-0.57(-1.34%)
Mar 19, 2002	42.86	42.99	42.73	42.88	93,954	+0.12(+0.28%)
Mar 18, 2002	42.59	42.79	42.39	42.76	63,058	+0.40(+0.95%)
Mar 15, 2002	42.15	42.47	42.10	42.36	375,310	+0.30(+0.71%)
Mar 14, 2002	42.09	42.24	41.99	42.06	102,817	+0.05(+0.11%)
Mar 13, 2002	42.20	42.35	42.00	42.01	93,701	-0.27(-0.64%)
Mar 12, 2002	41.98	42.44	41.90	42.28	64,324	-0.19(-0.46%)
Mar 11, 2002	42.35	42.63	42.14	42.48	87,116	+0.02(+0.05%)
Mar 08, 2002	42.57	42.70	42.22	42.46	91,168	+0.27(+0.64%)
Mar 07, 2002	42.59	42.59	42.07	42.19	148,655	-0.13(-0.32%)
Mar 06, 2002	41.71	42.32	41.51	42.32	72,175	+0.60(+1.45%)
Mar 05, 2002	41.70	42.12	41.66	41.72	72,175	-0.02(-0.05%)
Mar 04, 2002	41.01	41.82	41.00	41.74	222,350	+0.99(+2.42%)

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.