Mstar Mid-Cap Ishares ETF (NY: JKG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	56.85	57.09	56.74	56.97	1,746	+0.09(+0.17%)
May 27, 2005	56.77	56.91	56.71	56.88	2,794	+0.15(+0.27%)
May 26, 2005	56.54	56.72	56.54	56.72	1,164	+0.45(+0.79%)
May 25, 2005	56.26	56.33	56.13	56.28	2,095	-0.45(-0.79%)
May 24, 2005	56.56	56.74	56.53	56.72	7,685	-0.14(-0.24%)
May 23, 2005	56.75	57.00	56.72	56.86	3,958	+0.34(+0.61%)
May 20, 2005	56.38	56.52	56.38	56.52	1,280	-0.10(-0.18%)
May 19, 2005	56.47	56.62	56.47	56.62	1,397	+0.15(+0.26%)
May 18, 2005	55.91	56.48	55.86	56.48	5,705	+1.00(+1.81%)
May 17, 2005	54.77	55.47	54.77	55.47	2,095	+0.51(+0.92%)
May 16, 2005	54.55	54.96	54.53	54.96	1,979	+0.82(+1.52%)
May 13, 2005	54.64	54.64	54.01	54.14	1,630	-0.52(-0.94%)
May 12, 2005	55.57	55.57	54.65	54.65	4,424	-0.77(-1.39%)
May 11, 2005	55.35	55.43	54.87	55.43	15,952	+0.26(+0.47%)
May 10, 2005	55.36	55.36	55.15	55.17	4,890	-0.40(-0.73%)
May 09, 2005	55.68	55.68	55.57	55.57	2,212	+0.25(+0.45%)
May 06, 2005	55.21	55.46	55.21	55.32	1,746	+0.27(+0.50%)
May 05, 2005	55.36	55.41	55.02	55.05	2,212	+0.31(+0.56%)
May 04, 2005	54.50	54.83	54.50	54.74	1,397	+0.34(+0.63%)
May 03, 2005	54.53	54.63	54.40	54.40	465	+0.02(+0.03%)
May 02, 2005	54.39	54.45	54.05	54.38	9,897	+0.23(+0.43%)
Apr 29, 2005	53.98	54.15	53.37	54.15	6,869	+0.56(+1.04%)
Apr 28, 2005	54.11	54.11	53.59	53.59	4,774	-0.71(-1.31%)
Apr 27, 2005	54.37	54.37	54.29	54.30	465	-0.06(-0.11%)
Apr 26, 2005	54.57	54.80	54.36	54.36	10,712	-0.27(-0.49%)
Apr 25, 2005	54.32	54.74	54.32	54.63	4,774	+0.82(+1.53%)
Apr 22, 2005	54.41	54.41	53.75	53.80	8,267	-0.64(-1.17%)
Apr 21, 2005	54.23	54.46	53.99	54.44	1,630	+0.81(+1.51%)
Apr 20, 2005	54.52	54.52	53.63	53.63	1,863	-0.91(-1.67%)
Apr 19, 2005	54.14	54.59	54.14	54.54	3,260	+0.65(+1.21%)
Apr 18, 2005	53.77	53.89	53.71	53.89	48,555	+0.27(+0.51%)
Apr 15, 2005	54.26	54.47	53.62	53.62	8,965	-1.16(-2.12%)
Apr 14, 2005	55.45	55.46	54.71	54.77	25,151	-0.94(-1.70%)
Apr 13, 2005	56.21	56.21	55.68	55.72	2,561	-0.78(-1.38%)
Apr 12, 2005	55.82	56.58	55.60	56.50	47,391	+0.50(+0.89%)
Apr 11, 2005	56.11	56.11	55.87	56.00	5,356	-0.03(-0.06%)
Apr 08, 2005	56.51	56.51	56.04	56.04	4,541	-0.42(-0.75%)
Apr 07, 2005	56.17	56.46	56.17	56.46	4,774	+0.35(+0.63%)
Apr 06, 2005	56.21	56.33	56.10	56.11	3,260	+0.01(+0.02%)
Apr 05, 2005	56.11	56.23	56.09	56.10	3,027	+0.11(+0.20%)
Apr 04, 2005	55.75	55.99	55.62	55.99	2,328	+0.01(+0.02%)
Apr 01, 2005	56.00	56.00	55.84	55.98	5,938	-0.09(-0.17%)
Mar 31, 2005	55.97	56.18	55.97	56.07	2,328	+0.39(+0.69%)
Mar 30, 2005	55.39	55.77	55.24	55.69	65,439	+0.61(+1.11%)
Mar 29, 2005	55.75	55.94	55.08	55.08	11,643	-0.86(-1.54%)
Mar 28, 2005	55.38	56.11	55.30	55.93	15,020	-0.32(-0.56%)
Mar 24, 2005	56.19	56.42	56.19	56.25	6,520	+0.27(+0.49%)
Mar 23, 2005	56.04	56.14	55.97	55.98	2,212	-0.38(-0.67%)
Mar 22, 2005	56.99	57.05	56.36	56.36	7,219	-0.39(-0.68%)
Mar 21, 2005	56.69	56.81	56.54	56.74	5,006	-0.03(-0.05%)
Mar 18, 2005	57.04	57.04	56.72	56.77	5,821	-0.34(-0.60%)
Mar 17, 2005	57.14	57.14	57.03	57.11	5,821	+0.10(+0.18%)
Mar 16, 2005	57.40	57.40	56.98	57.01	2,910	-0.81(-1.40%)
Mar 15, 2005	57.99	58.09	57.82	57.82	1,280	+0.03(+0.04%)
Mar 14, 2005	57.52	57.80	57.52	57.79	3,143	+0.47(+0.82%)
Mar 11, 2005	57.62	57.62	57.32	57.32	3,143	-0.10(-0.18%)
Mar 10, 2005	57.77	57.77	57.21	57.42	1,630	-0.22(-0.39%)
Mar 09, 2005	58.23	58.23	57.64	57.64	15,486	-0.78(-1.34%)
Mar 08, 2005	58.77	58.77	58.42	58.42	3,027	-0.43(-0.73%)
Mar 07, 2005	58.73	58.90	58.72	58.85	8,965	+0.34(+0.59%)
Mar 04, 2005	58.03	58.58	58.03	58.51	4,191	+0.71(+1.23%)
Mar 03, 2005	57.94	57.94	57.63	57.80	1,979	-0.03(-0.06%)
Mar 02, 2005	57.94	57.94	57.73	57.83	1,164	+0.01(+0.01%)

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.