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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	65.17	65.94	64.39	64.41	1,694,470	-1.91(-2.88%)
Sep 29, 2011	67.00	67.17	64.72	66.32	1,393,235	+0.60(+0.92%)
Sep 28, 2011	68.14	68.29	65.61	65.72	1,155,272	-2.13(-3.14%)
Sep 27, 2011	68.07	69.40	67.50	67.85	2,915,609	+1.14(+1.71%)
Sep 26, 2011	66.04	66.82	64.51	66.71	1,213,621	+1.31(+2.00%)
Sep 23, 2011	64.41	65.58	64.26	65.40	1,573,388	+0.77(+1.18%)
Sep 22, 2011	64.96	65.92	63.74	64.63	2,121,932	-2.41(-3.60%)
Sep 21, 2011	69.42	69.73	67.05	67.05	1,790,083	-2.44(-3.51%)
Sep 20, 2011	70.67	71.35	69.48	69.48	950,018	-0.90(-1.27%)
Sep 19, 2011	69.90	70.89	69.29	70.38	1,327,732	-0.96(-1.35%)
Sep 16, 2011	71.51	71.97	70.75	71.34	943,949	-0.02(-0.02%)
Sep 15, 2011	71.23	71.49	70.20	71.36	1,253,813	+0.95(+1.34%)
Sep 14, 2011	69.61	71.29	68.42	70.41	1,966,746	+1.28(+1.84%)
Sep 13, 2011	68.59	69.45	68.02	69.14	1,340,462	+0.96(+1.41%)
Sep 12, 2011	66.80	68.21	66.56	68.17	1,536,059	+0.33(+0.49%)
Sep 09, 2011	69.04	69.54	67.31	67.84	1,328,544	-1.88(-2.70%)
Sep 08, 2011	70.09	71.00	69.48	69.73	1,207,628	-0.89(-1.26%)
Sep 07, 2011	69.38	70.75	69.17	70.62	1,213,335	+2.42(+3.55%)
Sep 06, 2011	66.13	68.32	66.13	68.20	1,218,680	-0.46(-0.67%)
Sep 02, 2011	69.21	69.91	68.33	68.66	1,276,692	-2.24(-3.16%)
Sep 01, 2011	72.20	72.81	70.72	70.90	1,198,609	-1.15(-1.60%)
Aug 31, 2011	72.23	73.23	71.46	72.05	1,603,003	+0.28(+0.39%)
Aug 30, 2011	71.04	72.26	70.65	71.77	1,355,306	+0.31(+0.44%)
Aug 29, 2011	69.69	71.53	69.65	71.46	1,126,030	+2.65(+3.85%)
Aug 26, 2011	66.62	69.01	65.71	68.81	1,618,051	+1.79(+2.66%)
Aug 25, 2011	69.13	69.35	66.79	67.02	1,731,789	-1.50(-2.19%)
Aug 24, 2011	67.26	68.66	66.96	68.52	1,100,029	+0.95(+1.41%)
Aug 23, 2011	65.14	67.59	64.65	67.56	1,290,994	+2.61(+4.02%)
Aug 22, 2011	66.60	66.63	64.54	64.96	1,495,128	+0.07(+0.10%)
Aug 19, 2011	65.12	66.98	64.78	64.89	2,162,965	-1.24(-1.88%)
Aug 18, 2011	67.75	67.83	65.50	66.13	2,272,236	-3.74(-5.36%)
Aug 17, 2011	70.81	71.13	69.32	69.88	1,207,992	-0.39(-0.55%)
Aug 16, 2011	70.24	71.00	69.56	70.26	1,598,955	-0.98(-1.37%)
Aug 15, 2011	70.00	71.26	69.98	71.24	1,724,460	+1.84(+2.64%)
Aug 12, 2011	69.49	69.98	68.67	69.41	2,090,681	+0.38(+0.55%)
Aug 11, 2011	65.91	69.88	65.73	69.03	2,888,014	+3.51(+5.35%)
Aug 10, 2011	66.32	67.93	65.47	65.52	3,368,872	-2.15(-3.17%)
Aug 09, 2011	69.25	67.88	63.28	67.67	4,830,352	+3.85(+6.03%)
Aug 08, 2011	67.03	67.99	63.75	63.82	5,020,030	-5.60(-8.07%)
Aug 05, 2011	71.42	71.54	67.88	69.42	4,290,504	-1.18(-1.67%)
Aug 04, 2011	73.94	73.98	70.60	70.60	2,838,109	-4.45(-5.93%)
Aug 03, 2011	74.79	75.10	72.95	75.05	2,984,878	+0.28(+0.37%)
Aug 02, 2011	76.62	77.23	74.71	74.77	1,707,738	-2.34(-3.03%)
Aug 01, 2011	78.35	78.61	76.32	77.11	1,737,783	-0.36(-0.47%)
Jul 29, 2011	76.70	78.01	76.29	77.47	1,371,353	-0.27(-0.35%)
Jul 28, 2011	78.13	79.01	77.69	77.74	6,674,281	-0.39(-0.51%)
Jul 27, 2011	79.92	79.96	78.02	78.14	1,711,677	-2.21(-2.75%)
Jul 26, 2011	80.73	80.89	80.22	80.35	492,416	-0.51(-0.63%)
Jul 25, 2011	80.57	81.45	80.43	80.86	919,785	-0.67(-0.82%)
Jul 22, 2011	81.53	81.65	81.45	81.53	796,371	+0.22(+0.27%)
Jul 21, 2011	80.90	81.66	80.70	81.31	1,216,899	+0.75(+0.93%)
Jul 20, 2011	80.74	80.80	80.18	80.56	791,321	-0.16(-0.19%)
Jul 19, 2011	79.75	80.76	79.72	80.71	952,993	+1.58(+2.00%)
Jul 18, 2011	79.97	80.04	78.67	79.13	3,668,885	-1.07(-1.33%)
Jul 15, 2011	79.96	80.25	79.58	80.20	1,354,535	+0.49(+0.62%)
Jul 14, 2011	81.01	81.44	79.58	79.71	1,128,093	-1.11(-1.37%)
Jul 13, 2011	80.94	81.76	80.68	80.82	896,091	+0.26(+0.33%)
Jul 12, 2011	80.55	81.18	80.43	80.56	933,654	-0.29(-0.36%)
Jul 11, 2011	81.73	81.95	80.67	80.84	784,205	-1.75(-2.12%)
Jul 08, 2011	82.22	82.62	81.90	82.60	905,887	-0.59(-0.71%)
Jul 07, 2011	83.03	83.31	82.86	83.19	1,185,633	+0.85(+1.03%)
Jul 06, 2011	81.84	82.42	81.48	82.34	1,110,054	+0.51(+0.62%)
Jul 05, 2011	81.97	82.01	81.35	81.83	1,481,087	+0.07(+0.08%)

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.