Mstar Mid-Cap Ishares ETF (NY: JKG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	45.72	46.37	45.61	46.37	14,676	+0.66(+1.45%)
May 28, 2009	45.50	45.71	44.77	45.71	4,310	+0.47(+1.04%)
May 27, 2009	45.89	46.36	45.20	45.23	11,055	-0.82(-1.77%)
May 26, 2009	44.13	46.14	44.09	46.05	13,518	+1.06(+2.35%)
May 22, 2009	44.79	44.99	44.45	44.99	7,194	+0.71(+1.61%)
May 21, 2009	44.98	44.98	44.09	44.28	8,678	-1.17(-2.57%)
May 20, 2009	46.17	46.89	45.45	45.45	26,789	-0.22(-0.49%)
May 19, 2009	45.80	46.08	45.66	45.67	7,186	+0.26(+0.57%)
May 18, 2009	44.13	45.41	44.13	45.41	7,404	+1.67(+3.82%)
May 15, 2009	44.51	44.51	43.50	43.74	20,891	-0.58(-1.32%)
May 14, 2009	43.57	44.50	43.48	44.32	12,850	+0.88(+2.04%)
May 13, 2009	44.64	44.64	43.40	43.44	15,153	-1.81(-4.00%)
May 12, 2009	45.23	45.47	44.45	45.25	7,949	-0.41(-0.91%)
May 11, 2009	45.47	46.09	45.47	45.67	16,320	-0.89(-1.91%)
May 08, 2009	46.04	46.56	45.52	46.56	20,970	+1.27(+2.81%)
May 07, 2009	47.24	48.08	44.89	45.29	48,452	-1.13(-2.44%)
May 06, 2009	46.78	48.07	45.62	46.42	13,904	+0.43(+0.93%)
May 05, 2009	46.22	46.22	45.59	45.99	23,038	+0.10(+0.22%)
May 04, 2009	44.84	45.89	44.84	45.89	14,225	+1.53(+3.45%)
May 01, 2009	44.29	44.63	44.14	44.36	9,813	-0.15(-0.35%)
Apr 30, 2009	45.18	45.43	44.40	44.51	32,055	+0.12(+0.27%)
Apr 29, 2009	43.71	44.62	43.60	44.39	7,349	+0.89(+2.05%)
Apr 28, 2009	42.94	43.54	42.94	43.50	3,662	+0.06(+0.14%)
Apr 27, 2009	42.84	44.06	42.84	43.44	16,232	-1.17(-2.63%)
Apr 24, 2009	43.51	44.61	43.51	44.61	2,538	+1.35(+3.11%)
Apr 23, 2009	43.37	43.37	42.58	43.27	24,990	-0.06(-0.14%)
Apr 22, 2009	41.99	44.05	41.99	43.33	19,416	+0.73(+1.71%)
Apr 21, 2009	41.59	42.60	41.59	42.60	7,675	+0.90(+2.16%)
Apr 20, 2009	42.62	42.79	41.65	41.70	9,352	-2.16(-4.93%)
Apr 17, 2009	43.74	44.08	43.22	43.86	6,540	+0.44(+1.01%)
Apr 16, 2009	42.44	43.61	42.17	43.42	8,190	+1.75(+4.20%)
Apr 15, 2009	41.25	41.82	41.25	41.67	9,728	+0.02(+0.04%)
Apr 14, 2009	42.13	42.55	41.59	41.65	11,505	-0.83(-1.94%)
Apr 13, 2009	42.15	42.48	41.70	42.48	5,660	+0.23(+0.53%)
Apr 09, 2009	41.29	42.26	41.29	42.25	7,063	+1.87(+4.64%)
Apr 08, 2009	39.94	40.38	39.73	40.38	17,914	+0.70(+1.78%)
Apr 07, 2009	40.24	40.29	39.65	39.68	37,320	-1.33(-3.25%)
Apr 06, 2009	40.97	41.10	40.36	41.01	9,905	-0.43(-1.04%)
Apr 03, 2009	40.44	41.44	40.23	41.44	7,959	+0.92(+2.27%)
Apr 02, 2009	40.03	41.01	39.89	40.52	15,663	+1.67(+4.29%)
Apr 01, 2009	37.89	38.91	37.89	38.85	2,095	+0.34(+0.89%)
Mar 31, 2009	38.49	39.03	37.91	38.51	5,832	+0.94(+2.49%)
Mar 30, 2009	37.93	38.09	37.56	37.57	25,536	-2.66(-6.62%)
Mar 26, 2009	39.46	40.24	39.46	40.24	17,850	+1.87(+4.88%)
Mar 25, 2009	39.51	39.51	37.79	38.36	12,778	-0.25(-0.65%)
Mar 24, 2009	38.59	39.39	38.59	38.61	7,474	-0.47(-1.21%)
Mar 23, 2009	38.36	39.12	38.02	39.08	13,014	+2.28(+6.21%)
Mar 20, 2009	37.83	37.83	36.71	36.80	3,650	-1.22(-3.21%)
Mar 19, 2009	38.95	38.95	38.01	38.02	5,643	-0.48(-1.25%)
Mar 18, 2009	37.26	38.50	36.66	38.50	10,746	+1.24(+3.32%)
Mar 17, 2009	35.86	37.26	35.71	37.26	15,444	+0.87(+2.38%)
Mar 16, 2009	37.18	37.18	36.27	36.40	30,559	-0.18(-0.49%)
Mar 13, 2009	36.87	36.87	36.07	36.58	0	+0.18(+0.50%)
Mar 12, 2009	34.77	36.51	34.69	36.40	28,190	+1.27(+3.62%)
Mar 11, 2009	35.20	35.42	34.65	35.13	18,671	+0.40(+1.16%)
Mar 10, 2009	33.36	34.72	33.22	34.72	28,356	+2.22(+6.82%)
Mar 09, 2009	33.17	33.37	32.50	32.51	16,710	-0.42(-1.28%)
Mar 06, 2009	33.67	33.68	32.11	32.93	0	-0.22(-0.67%)
Mar 05, 2009	33.21	34.18	33.01	33.15	18,614	-1.57(-4.53%)
Mar 04, 2009	34.02	35.12	33.98	34.72	11,512	+1.13(+3.35%)

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.