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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.96	37.51	36.90	37.51	100,801	+0.87(+2.37%)
May 29, 2003	36.82	37.07	36.62	36.64	91,684	-0.12(-0.33%)
May 28, 2003	36.76	36.91	36.64	36.76	104,347	+0.11(+0.31%)
May 27, 2003	35.82	36.68	35.82	36.65	100,548	+0.63(+1.74%)
May 23, 2003	35.73	36.02	35.61	36.02	63,571	+0.23(+0.65%)
May 22, 2003	35.40	35.84	35.28	35.79	94,216	+0.37(+1.05%)
May 21, 2003	35.10	35.42	35.01	35.42	70,156	+0.26(+0.75%)
May 20, 2003	35.35	35.44	34.90	35.15	87,378	+0.01(+0.02%)
May 19, 2003	35.79	35.79	35.14	35.14	217,053	-0.80(-2.22%)
May 16, 2003	36.06	36.16	35.82	35.94	199,071	-0.18(-0.49%)
May 15, 2003	36.17	36.18	35.90	36.12	148,163	+0.18(+0.49%)
May 14, 2003	36.12	36.13	35.79	35.94	117,771	-0.05(-0.13%)
May 13, 2003	35.93	36.14	35.73	35.99	82,059	-0.02(-0.05%)
May 12, 2003	35.54	36.04	35.38	36.01	102,068	+0.42(+1.18%)
May 09, 2003	35.33	35.59	35.18	35.59	46,855	+0.37(+1.05%)
May 08, 2003	35.25	35.38	35.06	35.22	102,321	-0.25(-0.71%)
May 07, 2003	35.49	35.63	35.32	35.47	127,901	-0.09(-0.24%)
May 06, 2003	35.44	35.68	35.36	35.56	95,736	+0.28(+0.81%)
May 05, 2003	35.40	35.52	35.25	35.27	146,390	+0.09(+0.26%)
May 02, 2003	34.69	35.29	34.63	35.18	121,316	+0.53(+1.54%)
May 01, 2003	34.67	34.75	34.17	34.65	53,946	+0.02(+0.06%)
Apr 30, 2003	34.41	34.82	34.39	34.63	124,609	+0.08(+0.23%)
Apr 29, 2003	34.51	34.77	34.39	34.55	115,744	+0.17(+0.51%)
Apr 28, 2003	33.88	34.51	33.88	34.38	119,797	+0.49(+1.43%)
Apr 25, 2003	34.20	34.21	33.80	33.89	166,145	-0.36(-1.06%)
Apr 24, 2003	34.31	34.41	34.08	34.26	104,600	-0.25(-0.72%)
Apr 23, 2003	34.09	34.50	34.09	34.50	102,574	+0.39(+1.15%)
Apr 22, 2003	33.44	34.24	33.32	34.11	647,107	+0.58(+1.74%)
Apr 21, 2003	33.45	33.60	33.41	33.53	64,584	+0.20(+0.60%)
Apr 17, 2003	32.93	33.47	32.93	33.33	54,706	+0.38(+1.16%)
Apr 16, 2003	33.52	33.52	32.84	32.94	161,586	-0.35(-1.06%)
Apr 15, 2003	33.05	33.30	32.87	33.30	61,291	+0.18(+0.55%)
Apr 14, 2003	32.55	33.11	32.55	33.11	168,678	+0.57(+1.76%)
Apr 11, 2003	32.93	33.01	32.48	32.54	87,631	+0.00(+0.00%)
Apr 10, 2003	32.44	32.64	32.41	32.54	48,881	+0.04(+0.11%)
Apr 09, 2003	32.74	33.12	32.42	32.51	162,093	-0.22(-0.66%)
Apr 08, 2003	32.99	32.99	32.70	32.72	168,425	-0.20(-0.60%)
Apr 07, 2003	33.64	33.82	32.92	32.92	139,552	-0.08(-0.23%)
Apr 04, 2003	33.21	33.27	32.87	33.00	70,662	-0.05(-0.14%)
Apr 03, 2003	33.41	33.41	33.04	33.04	81,300	-0.22(-0.66%)
Apr 02, 2003	33.07	33.42	33.01	33.26	72,435	+0.69(+2.13%)
Apr 01, 2003	32.44	32.72	32.22	32.57	128,915	+0.17(+0.52%)
Mar 31, 2003	32.34	32.68	31.98	32.40	63,571	-0.36(-1.10%)
Mar 28, 2003	32.59	32.85	32.57	32.76	113,718	-0.01(-0.04%)
Mar 27, 2003	32.39	32.88	32.29	32.77	48,881	+0.05(+0.14%)
Mar 26, 2003	32.75	32.85	32.51	32.72	64,584	-0.13(-0.40%)
Mar 25, 2003	32.42	32.94	32.39	32.85	73,448	+0.38(+1.18%)
Mar 24, 2003	32.94	32.94	32.33	32.47	149,683	-0.88(-2.64%)
Mar 21, 2003	33.11	33.47	32.86	33.35	125,369	+0.45(+1.36%)
Mar 20, 2003	32.51	32.93	32.21	32.91	67,116	+0.34(+1.04%)
Mar 19, 2003	32.68	32.71	32.26	32.57	251,244	+0.01(+0.04%)
Mar 18, 2003	32.49	32.55	32.20	32.55	216,040	+0.28(+0.86%)
Mar 17, 2003	31.31	32.37	31.18	32.28	175,010	+0.85(+2.71%)
Mar 14, 2003	31.51	31.64	31.29	31.42	272,773	+0.02(+0.06%)
Mar 13, 2003	30.90	31.41	30.65	31.41	63,824	+0.91(+2.98%)
Mar 12, 2003	30.50	30.54	30.13	30.50	164,372	+0.09(+0.30%)
Mar 11, 2003	30.80	31.05	30.41	30.41	257,323	-0.45(-1.45%)
Mar 10, 2003	31.27	31.35	30.76	30.85	201,350	-0.77(-2.42%)
Mar 07, 2003	30.99	31.64	30.99	31.62	216,800	+0.28(+0.91%)
Mar 06, 2003	31.39	31.45	31.26	31.33	60,785	-0.26(-0.82%)
Mar 05, 2003	31.53	31.68	31.33	31.59	39,257	-0.03(-0.09%)
Mar 04, 2003	32.00	32.00	31.57	31.62	362,431	-0.43(-1.33%)

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.