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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	58.00	58.55	57.54	58.05	1,793	-0.02(-0.03%)
Aug 30, 2010	58.78	59.14	58.06	58.06	743,148	+0.29(+0.50%)
Aug 27, 2010	57.78	59.14	57.33	57.77	1,769,687	-0.35(-0.60%)
Aug 26, 2010	58.41	58.75	57.76	58.12	755,050	-0.12(-0.21%)
Aug 25, 2010	57.29	58.42	57.02	58.24	1,430,715	+0.46(+0.79%)
Aug 24, 2010	57.95	58.38	57.31	57.78	1,383,476	-0.89(-1.52%)
Aug 23, 2010	59.62	59.85	58.67	58.67	724,388	-0.64(-1.07%)
Aug 20, 2010	59.12	59.31	58.55	59.31	793,576	+0.00(+0.00%)
Aug 19, 2010	60.02	60.30	59.10	59.31	1,131,509	-1.03(-1.71%)
Aug 18, 2010	60.07	60.73	59.65	60.34	714,249	+0.17(+0.28%)
Aug 17, 2010	59.74	60.62	59.57	60.17	844,264	+0.93(+1.56%)
Aug 16, 2010	58.73	59.46	58.46	59.25	877,194	+0.09(+0.15%)
Aug 13, 2010	59.16	59.56	59.09	59.16	749,554	-0.24(-0.41%)
Aug 12, 2010	58.58	59.66	58.57	59.40	1,145,423	-0.36(-0.61%)
Aug 11, 2010	60.75	60.80	59.69	59.76	1,107,037	-2.13(-3.45%)
Aug 10, 2010	62.21	62.32	61.47	61.89	754,365	-0.78(-1.25%)
Aug 09, 2010	62.48	62.74	62.13	62.67	1,951,726	+0.64(+1.02%)
Aug 06, 2010	62.04	62.25	61.16	62.04	1,650,076	-0.20(-0.32%)
Aug 05, 2010	62.02	62.45	61.87	62.24	472,357	-0.25(-0.40%)
Aug 04, 2010	62.14	62.51	61.90	62.49	576,425	+0.61(+0.99%)
Aug 03, 2010	62.17	62.29	61.39	61.88	1,011,841	-0.43(-0.68%)
Aug 02, 2010	62.07	62.35	61.69	62.30	1,383,925	+1.22(+2.00%)
Jul 30, 2010	61.08	61.33	59.98	61.08	1,254,644	+0.13(+0.21%)
Jul 29, 2010	61.73	61.80	60.21	60.95	1,142,365	-0.31(-0.50%)
Jul 28, 2010	61.94	62.17	60.99	61.26	1,078,488	-0.74(-1.19%)
Jul 27, 2010	62.94	62.99	61.89	62.00	1,421,670	-0.41(-0.66%)
Jul 26, 2010	61.51	62.46	61.32	62.41	1,232,657	+1.10(+1.80%)
Jul 23, 2010	60.21	61.37	60.07	61.30	890,602	+0.83(+1.37%)
Jul 22, 2010	59.50	60.58	59.49	60.48	1,165,795	+1.71(+2.90%)
Jul 21, 2010	59.99	60.14	58.59	58.77	1,016,452	-0.85(-1.43%)
Jul 20, 2010	58.03	59.70	57.84	59.62	594,988	+0.89(+1.51%)
Jul 19, 2010	58.59	58.92	57.93	58.74	645,545	+0.29(+0.50%)
Jul 16, 2010	58.45	60.06	58.34	58.45	1,031,649	-1.89(-3.13%)
Jul 15, 2010	60.63	60.63	59.53	60.34	688,053	-0.14(-0.23%)
Jul 14, 2010	60.39	60.74	59.96	60.48	741,804	-0.06(-0.09%)
Jul 13, 2010	59.88	60.77	59.74	60.53	882,834	+1.37(+2.31%)
Jul 12, 2010	59.18	59.68	58.67	59.16	464,109	-0.25(-0.42%)
Jul 09, 2010	59.41	59.46	58.65	59.41	390,862	+0.63(+1.07%)
Jul 08, 2010	58.82	59.08	58.14	58.79	547,109	+0.59(+1.01%)
Jul 07, 2010	56.38	58.24	56.31	58.20	644,323	+1.95(+3.46%)
Jul 06, 2010	57.26	57.76	55.82	56.25	772,447	-0.14(-0.26%)
Jul 02, 2010	56.40	57.21	56.14	56.40	1,425,197	-0.38(-0.67%)
Jul 01, 2010	57.10	57.35	55.59	56.77	4,521,246	-0.45(-0.79%)
Jun 30, 2010	57.45	58.41	57.08	57.23	3,966,845	-0.47(-0.81%)
Jun 29, 2010	58.80	58.80	57.30	57.69	967,743	-2.26(-3.77%)
Jun 25, 2010	59.95	60.11	58.93	59.95	1,163,004	+0.71(+1.20%)
Jun 24, 2010	59.86	60.07	59.15	59.25	871,779	-1.00(-1.66%)
Jun 23, 2010	60.31	60.81	59.54	60.24	733,080	-0.01(-0.02%)
Jun 22, 2010	61.60	62.11	60.18	60.26	484	-1.26(-2.06%)
Jun 21, 2010	62.80	62.88	61.22	61.52	975,336	-0.51(-0.83%)
Jun 18, 2010	62.03	62.38	61.74	62.03	792,487	-0.04(-0.06%)
Jun 17, 2010	62.48	62.52	61.49	62.07	747,561	-0.10(-0.15%)
Jun 16, 2010	62.02	62.62	61.82	62.17	1,062,486	-0.21(-0.33%)
Jun 15, 2010	61.41	62.52	61.30	62.38	1,297,100	+1.37(+2.24%)
Jun 14, 2010	61.38	61.95	60.88	61.01	4,225,262	+0.26(+0.43%)
Jun 11, 2010	59.45	60.76	59.43	60.75	814,514	+0.59(+0.98%)
Jun 10, 2010	59.32	60.15	59.07	60.15	802,407	+1.90(+3.26%)
Jun 09, 2010	58.37	59.54	57.97	58.26	1,495,773	+0.19(+0.33%)
Jun 08, 2010	57.78	58.15	56.86	58.06	1,802,230	+0.28(+0.48%)
Jun 07, 2010	59.06	59.30	57.70	57.78	1,116,373	-1.22(-2.08%)
Jun 04, 2010	59.01	60.67	58.78	59.01	2,269,412	-2.46(-4.00%)
Jun 03, 2010	61.17	61.56	60.75	61.46	1,003,558	+0.39(+0.64%)
Jun 02, 2010	59.81	61.07	59.39	61.07	1,116,718	+1.65(+2.77%)

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.