Mstar Mid-Cap Ishares ETF (NY: JKG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	79.59	79.64	79.34	79.48	19,794	+0.46(+0.59%)
May 30, 2007	77.66	79.02	77.66	79.02	6,054	+0.91(+1.17%)
May 29, 2007	78.01	78.37	78.00	78.11	9,431	+0.64(+0.82%)
May 25, 2007	77.22	77.64	77.22	77.47	7,568	+0.52(+0.67%)
May 24, 2007	78.19	78.22	76.96	76.96	10,363	-1.11(-1.42%)
May 23, 2007	78.47	78.66	78.06	78.07	3,493	-0.20(-0.25%)
May 22, 2007	78.17	78.44	77.90	78.26	14,205	+0.03(+0.03%)
May 21, 2007	77.69	78.34	77.68	78.24	58,802	+0.64(+0.82%)
May 18, 2007	77.46	77.77	77.22	77.60	19,678	+0.39(+0.51%)
May 17, 2007	77.06	77.53	77.02	77.21	101,535	-0.05(-0.07%)
May 16, 2007	77.42	77.44	76.91	77.26	5,239	+0.15(+0.20%)
May 15, 2007	77.53	77.86	77.10	77.10	23,171	-0.34(-0.44%)
May 14, 2007	78.00	78.07	77.45	77.45	5,123	-0.45(-0.57%)
May 11, 2007	77.53	77.89	77.53	77.89	8,383	+0.69(+0.89%)
May 10, 2007	77.92	77.97	77.16	77.21	7,801	-0.89(-1.14%)
May 09, 2007	77.16	78.13	77.16	78.10	5,472	+0.75(+0.97%)
May 08, 2007	77.04	77.35	76.79	77.35	9,431	-0.09(-0.12%)
May 07, 2007	77.34	77.49	77.34	77.45	3,609	+0.19(+0.24%)
May 04, 2007	77.40	77.40	77.09	77.26	7,102	+0.10(+0.13%)
May 03, 2007	77.09	77.28	76.95	77.16	10,363	+0.21(+0.27%)
May 02, 2007	76.33	77.10	76.33	76.95	5,589	+0.80(+1.05%)
May 01, 2007	76.08	76.22	75.64	76.15	18,746	+0.03(+0.05%)
Apr 30, 2007	77.12	77.12	76.12	76.12	7,452	-0.93(-1.20%)
Apr 27, 2007	76.92	77.12	76.89	77.04	7,801	-0.09(-0.12%)
Apr 26, 2007	76.91	77.20	76.91	77.14	8,965	+0.09(+0.12%)
Apr 25, 2007	76.82	77.08	76.47	77.04	9,198	+0.45(+0.58%)
Apr 24, 2007	76.71	76.71	76.13	76.60	7,452	+0.01(+0.01%)
Apr 23, 2007	76.39	76.59	76.39	76.59	8,965	+0.54(+0.71%)
Apr 20, 2007	76.21	76.21	75.91	76.05	8,383	+0.59(+0.79%)
Apr 19, 2007	75.28	75.64	75.27	75.46	9,664	-0.37(-0.49%)
Apr 18, 2007	75.71	75.88	75.65	75.82	4,075	+0.13(+0.17%)
Apr 17, 2007	75.61	75.88	75.58	75.70	3,376	+0.14(+0.18%)
Apr 16, 2007	75.31	75.59	75.31	75.56	4,890	+0.54(+0.72%)
Apr 13, 2007	74.84	75.02	74.59	75.02	6,171	+0.30(+0.40%)
Apr 12, 2007	74.07	74.72	73.96	74.72	7,102	+0.40(+0.53%)
Apr 11, 2007	74.68	74.68	74.19	74.32	3,143	-0.33(-0.45%)
Apr 10, 2007	74.67	74.78	74.53	74.66	4,657	+0.07(+0.09%)
Apr 09, 2007	74.61	74.73	74.47	74.59	9,548	+0.12(+0.16%)
Apr 05, 2007	74.22	74.50	74.19	74.47	19,794	+0.33(+0.45%)
Apr 04, 2007	74.18	74.19	73.98	74.13	6,869	-0.09(-0.12%)
Apr 03, 2007	73.82	74.39	73.82	74.22	16,301	+0.60(+0.82%)
Apr 02, 2007	73.43	73.68	73.38	73.62	6,986	+0.36(+0.49%)
Mar 30, 2007	73.41	73.56	72.98	73.26	7,335	+0.04(+0.06%)
Mar 29, 2007	73.45	73.50	72.80	73.21	3,376	-0.01(-0.01%)
Mar 28, 2007	73.46	73.48	73.13	73.22	4,541	-0.55(-0.75%)
Mar 27, 2007	73.81	73.81	73.58	73.77	7,801	-0.33(-0.44%)
Mar 26, 2007	74.40	74.40	73.51	74.10	9,082	-0.61(-0.82%)
Mar 23, 2007	74.54	74.71	74.50	74.71	7,685	+0.34(+0.45%)
Mar 22, 2007	74.52	74.56	74.21	74.37	5,821	+0.13(+0.17%)
Mar 21, 2007	73.18	74.24	73.18	74.24	16,767	+1.06(+1.44%)
Mar 20, 2007	72.93	73.19	72.84	73.19	3,842	+0.35(+0.48%)
Mar 19, 2007	72.74	72.89	72.42	72.84	7,102	+0.69(+0.95%)
Mar 16, 2007	72.39	72.47	72.03	72.15	12,459	-0.21(-0.30%)
Mar 15, 2007	71.99	72.42	71.99	72.36	5,821	+0.46(+0.64%)
Mar 14, 2007	71.64	72.01	70.87	71.90	26,897	+0.32(+0.44%)
Mar 13, 2007	73.08	72.82	71.58	71.58	13,739	-1.49(-2.04%)
Mar 12, 2007	72.84	73.27	72.78	73.08	13,972	+0.21(+0.28%)
Mar 09, 2007	73.03	73.14	72.63	72.87	17,465	+0.45(+0.62%)
Mar 08, 2007	72.26	72.78	72.26	72.42	10,712	+0.53(+0.74%)
Mar 07, 2007	71.75	72.20	71.73	71.89	6,986	+0.02(+0.02%)
Mar 06, 2007	71.06	72.05	71.06	71.87	9,897	+1.29(+1.83%)
Mar 05, 2007	71.18	71.61	70.59	70.59	44,829	-1.28(-1.78%)
Mar 02, 2007	72.90	72.90	71.87	71.87	16,767	-1.13(-1.55%)

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.