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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	35.14	35.51	35.13	35.13	68,636	-0.07(-0.19%)
Aug 29, 2002	34.49	35.24	34.46	35.20	96,749	+0.30(+0.85%)
Aug 28, 2002	35.20	35.35	34.78	34.90	99,029	-0.77(-2.17%)
Aug 27, 2002	36.64	36.64	35.53	35.68	161,333	-0.62(-1.70%)
Aug 26, 2002	36.05	36.37	35.62	36.29	62,811	+0.39(+1.10%)
Aug 23, 2002	36.53	36.53	35.90	35.90	87,631	-0.99(-2.69%)
Aug 22, 2002	36.30	36.86	36.22	36.89	57,239	+0.53(+1.47%)
Aug 21, 2002	36.14	36.36	35.76	36.36	172,224	+0.64(+1.80%)
Aug 20, 2002	35.98	35.99	35.61	35.71	110,173	+0.06(+0.18%)
Aug 16, 2002	35.10	35.80	35.10	35.65	71,169	+0.29(+0.83%)
Aug 15, 2002	35.14	35.40	34.85	35.36	106,880	+0.55(+1.59%)
Aug 14, 2002	33.86	34.80	33.38	34.80	106,373	+1.11(+3.31%)
Aug 13, 2002	34.47	34.71	33.69	33.69	72,942	-0.88(-2.54%)
Aug 12, 2002	34.15	34.71	33.96	34.57	762,346	+0.96(+2.84%)
Aug 07, 2002	33.90	33.92	32.87	33.61	418,404	+0.38(+1.14%)
Aug 06, 2002	32.97	33.51	32.89	33.23	83,832	+1.18(+3.70%)
Aug 05, 2002	32.99	33.08	32.05	32.05	202,617	-1.14(-3.44%)
Aug 02, 2002	33.96	33.96	32.97	33.19	88,391	-0.94(-2.76%)
Aug 01, 2002	34.75	34.87	34.10	34.13	84,339	-0.77(-2.21%)
Jul 31, 2002	34.86	34.98	34.43	34.90	159,560	+0.02(+0.06%)
Jul 30, 2002	34.41	35.19	34.05	34.88	283,663	+0.20(+0.57%)
Jul 29, 2002	33.72	34.76	33.63	34.69	110,426	+1.84(+5.60%)
Jul 26, 2002	32.87	32.89	32.47	32.85	60,025	+0.33(+1.02%)
Jul 25, 2002	32.44	33.28	32.02	32.51	110,679	-0.30(-0.90%)
Jul 24, 2002	30.30	32.81	30.29	32.81	456,394	+1.66(+5.32%)
Jul 23, 2002	32.22	32.34	31.11	31.15	98,016	-1.07(-3.31%)
Jul 22, 2002	33.17	33.56	31.76	32.22	325,960	-1.11(-3.34%)
Jul 19, 2002	33.45	33.76	33.00	33.33	183,115	-1.63(-4.65%)
Jul 17, 2002	35.73	35.77	34.41	34.96	156,774	-0.14(-0.40%)
Jul 12, 2002	35.53	35.72	34.91	35.10	67,623	-0.15(-0.41%)
Jul 11, 2002	34.82	35.36	34.31	35.25	237,315	-0.01(-0.02%)
Jul 10, 2002	36.32	36.47	35.25	35.25	281,891	-1.11(-3.04%)
Jul 09, 2002	37.19	37.19	36.36	36.36	148,923	-0.75(-2.03%)
Jul 08, 2002	37.63	37.90	37.07	37.11	155,002	-0.52(-1.37%)
Jul 05, 2002	36.94	37.70	36.94	37.63	16,209	+1.09(+2.98%)
Jul 04, 2002	36.32	36.74	35.83	36.54	136,006	+0.00(+0.00%)
Jul 03, 2002	36.32	36.74	35.83	36.54	136,006	-0.06(-0.15%)
Jul 02, 2002	37.35	37.40	36.45	36.60	237,821	-1.11(-2.93%)
Jul 01, 2002	38.61	38.76	37.67	37.70	126,635	-0.89(-2.31%)
Jun 28, 2002	38.61	38.95	38.49	38.59	72,688	+0.32(+0.83%)
Jun 27, 2002	38.30	38.44	37.71	38.28	98,775	+0.32(+0.83%)
Jun 26, 2002	37.11	37.99	37.06	37.96	153,988	+0.05(+0.12%)
Jun 25, 2002	38.69	38.80	37.77	37.92	65,597	-0.69(-1.78%)
Jun 21, 2002	39.01	39.36	38.58	38.60	164,626	-0.62(-1.58%)
Jun 20, 2002	39.80	39.83	39.21	39.22	36,471	-0.48(-1.20%)
Jun 19, 2002	39.93	40.47	39.70	39.70	51,920	-0.53(-1.32%)
Jun 18, 2002	40.10	40.56	40.10	40.23	357,619	-0.04(-0.10%)
Jun 17, 2002	39.35	40.27	39.35	40.27	97,256	+1.04(+2.65%)
Jun 14, 2002	38.36	39.24	37.82	39.23	129,168	-0.17(-0.43%)
Jun 12, 2002	39.38	39.50	38.92	39.40	276,572	-0.04(-0.10%)
Jun 11, 2002	40.53	40.53	39.44	39.44	41,789	-0.87(-2.16%)
Jun 10, 2002	40.45	40.62	40.32	40.32	73,955	+0.10(+0.26%)
Jun 07, 2002	39.31	40.38	39.31	40.21	433,347	+0.33(+0.83%)
Jun 06, 2002	40.67	40.67	39.88	39.88	142,845	-0.76(-1.88%)

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.