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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	138.81	138.95	137.78	138.43	1,326,135	-0.59(-0.43%)
Aug 30, 2016	139.08	139.33	138.39	139.02	1,181,853	-0.04(-0.03%)
Aug 29, 2016	138.21	139.36	138.19	139.06	1,123,289	+1.11(+0.80%)
Aug 26, 2016	138.66	139.50	137.32	137.96	1,419,569	-0.49(-0.35%)
Aug 25, 2016	137.75	138.86	137.75	138.44	1,164,632	+0.28(+0.20%)
Aug 24, 2016	138.92	139.00	137.86	138.16	735,315	-0.79(-0.57%)
Aug 23, 2016	138.86	139.43	138.81	138.95	853,393	+0.66(+0.47%)
Aug 22, 2016	138.03	138.36	137.65	138.29	1,219,398	+0.09(+0.06%)
Aug 19, 2016	137.84	138.33	137.43	138.20	1,518,590	+0.10(+0.07%)
Aug 18, 2016	137.18	138.18	137.18	138.11	1,691,602	+0.95(+0.69%)
Aug 17, 2016	137.44	137.55	136.35	137.16	3,971,501	-0.28(-0.21%)
Aug 16, 2016	138.43	138.43	137.39	137.44	1,238,524	-1.39(-1.00%)
Aug 15, 2016	138.09	139.04	138.02	138.83	667,048	+1.12(+0.81%)
Aug 12, 2016	137.78	138.19	137.39	137.72	927,285	-0.20(-0.15%)
Aug 11, 2016	138.07	138.27	137.50	137.92	746,594	+0.29(+0.21%)
Aug 10, 2016	138.11	138.27	137.41	137.63	1,618,619	-0.47(-0.34%)
Aug 09, 2016	138.16	138.42	137.94	138.10	746,114	-0.04(-0.03%)
Aug 08, 2016	138.18	138.59	137.98	138.14	877,444	+0.07(+0.05%)
Aug 05, 2016	137.48	138.28	137.26	138.07	1,124,259	+1.35(+0.98%)
Aug 04, 2016	136.83	137.33	136.49	136.72	1,313,432	+0.04(+0.03%)
Aug 03, 2016	135.88	136.71	135.42	136.68	1,627,482	+0.85(+0.63%)
Aug 02, 2016	137.40	137.55	135.47	135.83	1,509,167	-1.57(-1.14%)
Aug 01, 2016	137.88	138.12	137.15	137.40	2,752,983	-0.35(-0.25%)
Jul 29, 2016	137.22	138.17	136.75	137.74	1,629,164	+0.40(+0.29%)
Jul 28, 2016	136.61	137.57	136.45	137.34	826,030	+0.55(+0.40%)
Jul 27, 2016	137.42	137.70	136.37	136.80	1,374,144	-0.58(-0.42%)
Jul 26, 2016	136.73	137.46	136.57	137.37	885,213	+0.66(+0.49%)
Jul 25, 2016	136.94	137.16	136.43	136.71	1,172,017	-0.42(-0.30%)
Jul 22, 2016	136.35	137.28	136.07	137.12	975,718	+0.89(+0.65%)
Jul 21, 2016	136.79	137.22	135.97	136.24	1,172,024	-0.72(-0.52%)
Jul 20, 2016	136.56	137.16	135.99	136.96	817,144	+0.73(+0.53%)
Jul 19, 2016	136.24	136.46	135.79	136.23	877,716	-0.25(-0.18%)
Jul 18, 2016	136.26	136.80	136.03	136.48	1,358,725	+0.09(+0.06%)
Jul 15, 2016	136.91	136.97	136.08	136.39	1,705,525	+0.00(+0.00%)
Jul 14, 2016	137.10	137.17	136.35	136.39	1,208,348	+0.32(+0.23%)
Jul 13, 2016	136.90	136.96	135.76	136.07	1,642,835	-0.36(-0.27%)
Jul 12, 2016	135.87	136.81	135.73	136.43	3,736,918	+1.33(+0.98%)
Jul 11, 2016	134.88	135.38	134.63	135.10	1,605,436	+0.84(+0.63%)
Jul 08, 2016	133.12	134.44	131.87	134.26	1,117,378	+2.40(+1.82%)
Jul 07, 2016	131.92	132.72	131.28	131.87	881,696	+0.33(+0.25%)
Jul 06, 2016	130.40	131.66	130.02	131.54	2,267,747	+0.61(+0.47%)
Jul 05, 2016	132.01	132.13	130.16	130.93	1,869,247	-1.61(-1.22%)
Jul 01, 2016	131.98	132.54	132.54	132.54	1,353,920	+0.28(+0.21%)
Jun 30, 2016	129.85	132.26	129.50	132.26	2,159,015	+2.61(+2.01%)
Jun 29, 2016	128.78	129.81	128.58	129.65	1,432,963	+2.20(+1.72%)
Jun 28, 2016	126.12	127.50	126.05	127.46	1,472,006	+2.44(+1.95%)
Jun 27, 2016	127.31	127.31	124.30	125.02	2,581,728	-3.67(-2.85%)
Jun 24, 2016	128.63	130.87	128.16	128.69	3,679,540	-5.39(-4.02%)
Jun 23, 2016	132.87	134.08	132.86	134.08	1,447,203	+2.45(+1.86%)
Jun 22, 2016	132.16	132.72	131.57	131.63	776,285	-0.33(-0.25%)
Jun 21, 2016	132.04	132.33	131.43	131.95	616,318	+0.04(+0.03%)
Jun 20, 2016	132.44	132.93	131.87	131.91	1,850,049	+1.30(+0.99%)
Jun 17, 2016	130.44	131.07	130.02	130.62	1,050,810	+0.09(+0.07%)
Jun 16, 2016	129.80	130.62	128.85	130.53	833,200	-0.18(-0.13%)
Jun 15, 2016	130.78	131.58	130.49	130.71	1,197,413	+0.28(+0.22%)
Jun 14, 2016	130.36	130.99	129.71	130.42	1,734,640	-0.41(-0.31%)
Jun 13, 2016	131.80	132.40	130.69	130.83	1,225,935	-1.48(-1.12%)
Jun 10, 2016	132.96	133.16	131.91	132.31	1,115,968	-1.86(-1.39%)
Jun 09, 2016	133.99	134.32	133.53	134.17	681,979	-0.32(-0.24%)
Jun 08, 2016	134.05	134.69	134.04	134.49	747,598	+0.61(+0.45%)
Jun 07, 2016	133.58	134.28	133.36	133.88	692,144	+0.49(+0.37%)
Jun 06, 2016	132.58	133.69	132.47	133.38	781,961	+1.15(+0.87%)
Jun 03, 2016	132.75	132.79	131.42	132.24	1,330,040	-0.66(-0.50%)
Jun 02, 2016	131.90	132.91	131.50	132.90	1,222,623	+0.81(+0.61%)

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.