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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	137.21	138.16	136.74	137.73	1,629,324	+0.40(+0.29%)
Jul 28, 2016	136.60	137.56	136.44	137.33	826,111	+0.55(+0.40%)
Jul 27, 2016	137.40	137.69	136.36	136.78	1,374,279	-0.58(-0.42%)
Jul 26, 2016	136.72	137.45	136.56	137.36	885,300	+0.66(+0.49%)
Jul 25, 2016	136.92	137.15	136.42	136.69	1,172,133	-0.42(-0.30%)
Jul 22, 2016	136.34	137.27	136.06	137.11	975,814	+0.89(+0.65%)
Jul 21, 2016	136.77	137.21	135.96	136.22	1,172,140	-0.72(-0.52%)
Jul 20, 2016	136.54	137.15	135.98	136.94	817,224	+0.73(+0.53%)
Jul 19, 2016	136.22	136.45	135.77	136.22	877,803	-0.25(-0.18%)
Jul 18, 2016	136.25	136.78	136.02	136.46	1,358,858	+0.09(+0.06%)
Jul 15, 2016	136.90	136.96	136.07	136.38	1,705,693	+0.00(+0.00%)
Jul 14, 2016	137.08	137.16	136.33	136.38	1,208,466	+0.32(+0.23%)
Jul 13, 2016	136.89	136.94	135.74	136.06	1,642,997	-0.36(-0.27%)
Jul 12, 2016	135.85	136.79	135.72	136.42	3,737,286	+1.33(+0.98%)
Jul 11, 2016	134.86	135.37	134.61	135.09	1,605,594	+0.84(+0.63%)
Jul 08, 2016	133.11	134.43	131.85	134.25	1,117,488	+2.40(+1.82%)
Jul 07, 2016	131.91	132.71	131.27	131.85	881,782	+0.33(+0.25%)
Jul 06, 2016	130.39	131.65	130.01	131.52	2,267,971	+0.61(+0.47%)
Jul 05, 2016	132.00	132.12	130.14	130.91	1,869,431	-1.61(-1.22%)
Jul 01, 2016	131.97	132.53	132.53	132.53	1,354,053	+0.28(+0.21%)
Jun 30, 2016	129.84	132.25	129.49	132.25	2,159,227	+2.61(+2.01%)
Jun 29, 2016	128.77	129.80	128.57	129.64	1,433,103	+2.20(+1.72%)
Jun 28, 2016	126.11	127.49	126.04	127.44	1,472,150	+2.43(+1.95%)
Jun 27, 2016	127.29	127.29	124.28	125.01	2,581,982	-3.67(-2.85%)
Jun 24, 2016	128.62	130.86	128.15	128.67	3,679,902	-5.39(-4.02%)
Jun 23, 2016	132.86	134.06	132.84	134.06	1,447,345	+2.45(+1.86%)
Jun 22, 2016	132.14	132.71	131.56	131.61	776,361	-0.33(-0.25%)
Jun 21, 2016	132.03	132.32	131.42	131.94	616,379	+0.04(+0.03%)
Jun 20, 2016	132.43	132.91	131.86	131.90	1,850,231	+1.30(+0.99%)
Jun 17, 2016	130.43	131.05	130.01	130.60	1,050,913	+0.09(+0.07%)
Jun 16, 2016	129.78	130.60	128.83	130.52	833,282	-0.18(-0.13%)
Jun 15, 2016	130.77	131.56	130.48	130.69	1,197,530	+0.28(+0.22%)
Jun 14, 2016	130.35	130.98	129.70	130.41	1,734,811	-0.41(-0.31%)
Jun 13, 2016	131.78	132.38	130.67	130.81	1,226,055	-1.48(-1.12%)
Jun 10, 2016	132.95	133.15	131.90	132.30	1,116,078	-1.86(-1.39%)
Jun 09, 2016	133.98	134.31	133.51	134.16	682,046	-0.32(-0.24%)
Jun 08, 2016	134.03	134.68	134.03	134.47	747,672	+0.61(+0.45%)
Jun 07, 2016	133.57	134.27	133.35	133.87	692,212	+0.49(+0.37%)
Jun 06, 2016	132.57	133.68	132.46	133.37	782,038	+1.15(+0.87%)
Jun 03, 2016	132.74	132.77	131.41	132.23	1,330,171	-0.66(-0.50%)
Jun 02, 2016	131.88	132.90	131.49	132.89	1,222,743	+0.81(+0.61%)
Jun 01, 2016	131.01	132.19	130.72	132.08	1,299,105	+0.51(+0.39%)
May 31, 2016	131.87	132.15	131.18	131.56	1,393,722	-0.04(-0.03%)
May 27, 2016	130.60	131.61	131.61	131.61	1,166,177	+1.09(+0.84%)
May 26, 2016	130.67	130.99	130.30	130.52	1,015,944	+0.01(+0.01%)
May 25, 2016	130.11	130.69	130.06	130.51	1,118,841	+0.80(+0.62%)
May 24, 2016	128.22	129.83	128.14	129.71	1,181,650	+2.22(+1.74%)
May 23, 2016	127.59	128.00	127.27	127.48	873,699	-0.29(-0.23%)
May 20, 2016	126.55	127.92	126.55	127.77	894,253	+1.74(+1.38%)
May 19, 2016	125.65	126.60	125.01	126.04	1,240,662	-0.44(-0.35%)
May 18, 2016	126.42	127.73	125.77	126.48	2,114,789	-0.26(-0.21%)
May 17, 2016	127.92	128.36	126.25	126.74	1,093,634	-1.44(-1.12%)
May 16, 2016	127.18	128.56	127.09	128.18	1,630,149	+1.35(+1.06%)
May 13, 2016	127.78	128.16	126.42	126.83	634,307	-1.26(-0.98%)
May 12, 2016	128.59	128.94	127.26	128.09	748,510	-0.05(-0.04%)
May 11, 2016	129.03	129.36	128.08	128.14	685,400	-1.28(-0.99%)
May 10, 2016	128.44	129.42	128.20	129.42	764,433	+1.52(+1.19%)
May 09, 2016	127.78	128.40	127.41	127.90	427,468	+0.03(+0.02%)
May 06, 2016	126.87	127.93	126.55	127.87	509,330	+0.53(+0.42%)
May 05, 2016	127.88	128.27	127.02	127.34	463,671	-0.10(-0.08%)
May 04, 2016	127.33	128.44	127.04	127.44	897,567	-0.56(-0.43%)
May 03, 2016	128.86	128.86	127.23	127.99	921,724	-1.79(-1.38%)

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.