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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	100.50	101.36	99.89	99.89	1,304,057	-1.00(-1.00%)
May 30, 2013	100.42	101.13	100.27	100.90	789,698	+0.77(+0.77%)
May 29, 2013	100.46	100.55	99.34	100.13	884,860	-0.87(-0.86%)
May 28, 2013	101.72	101.93	100.48	101.00	651,298	+0.76(+0.76%)
May 24, 2013	100.10	100.28	99.34	100.24	1,140,470	-0.42(-0.42%)
May 23, 2013	99.59	100.69	99.35	100.66	719,146	-0.07(-0.07%)
May 22, 2013	102.59	103.27	100.27	100.73	1,245,485	-1.75(-1.70%)
May 21, 2013	102.28	102.73	102.11	102.48	722,555	+0.19(+0.19%)
May 20, 2013	102.03	102.63	101.99	102.28	683,979	+0.10(+0.10%)
May 17, 2013	101.62	102.25	101.55	102.18	570,757	+0.93(+0.92%)
May 16, 2013	101.53	101.99	101.03	101.25	629,762	-0.45(-0.44%)
May 15, 2013	101.10	101.86	101.00	101.70	676,548	+1.54(+1.53%)
May 13, 2013	100.15	100.39	99.82	100.16	419,011	-0.14(-0.14%)
May 10, 2013	99.87	100.34	99.69	100.31	687,871	+0.62(+0.63%)
May 09, 2013	100.06	100.13	99.53	99.68	724,889	-0.35(-0.35%)
May 08, 2013	99.36	100.05	99.30	100.03	657,561	+0.46(+0.46%)
May 07, 2013	98.93	99.57	98.72	99.57	729,650	+0.89(+0.90%)
May 06, 2013	98.22	98.79	98.11	98.69	824,430	+0.50(+0.51%)
May 03, 2013	98.26	98.57	96.94	98.19	659,230	+1.25(+1.29%)
May 02, 2013	96.42	97.05	96.18	96.94	988,675	+0.95(+0.99%)
May 01, 2013	97.45	97.45	95.93	95.98	1,289,696	-1.74(-1.78%)
Apr 30, 2013	96.95	97.75	96.61	97.72	1,590,142	+0.82(+0.84%)
Apr 29, 2013	96.52	97.07	96.32	96.90	722,446	+0.72(+0.75%)
Apr 26, 2013	96.45	96.58	95.82	96.19	678,880	-0.39(-0.40%)
Apr 25, 2013	96.40	97.05	96.25	96.58	580,790	+0.44(+0.46%)
Apr 24, 2013	95.79	96.21	95.60	96.14	900,372	+0.35(+0.37%)
Apr 23, 2013	95.26	95.87	94.87	95.78	1,341,035	+1.03(+1.09%)
Apr 22, 2013	94.55	94.97	93.45	94.75	616,062	+0.35(+0.38%)
Apr 19, 2013	93.79	94.58	93.22	94.40	435,932	+1.29(+1.39%)
Apr 18, 2013	93.86	94.00	92.75	93.11	778,224	-0.46(-0.50%)
Apr 17, 2013	94.51	94.51	93.03	93.57	989,916	-1.61(-1.69%)
Apr 16, 2013	94.44	95.26	94.13	95.18	821,162	+1.48(+1.58%)
Apr 15, 2013	96.32	96.36	93.50	93.71	811,812	-3.10(-3.20%)
Apr 12, 2013	96.81	97.07	96.25	96.80	575,445	-0.35(-0.36%)
Apr 11, 2013	96.67	97.50	96.67	97.16	615,706	+0.36(+0.38%)
Apr 10, 2013	95.72	96.84	95.71	96.79	733,526	+1.33(+1.40%)
Apr 09, 2013	95.59	95.86	95.06	95.46	479,162	-0.03(-0.03%)
Apr 08, 2013	94.74	95.49	94.35	95.49	578,076	+0.74(+0.78%)
Apr 05, 2013	93.55	94.77	93.28	94.74	815,229	-0.08(-0.09%)
Apr 04, 2013	94.38	94.84	94.19	94.83	626,146	+0.54(+0.57%)
Apr 03, 2013	96.08	96.08	94.04	94.29	896,880	-1.49(-1.55%)
Apr 02, 2013	96.71	96.77	95.55	95.77	931,489	-0.41(-0.43%)
Apr 01, 2013	97.08	97.22	95.87	96.19	1,351,153	-0.95(-0.98%)
Mar 28, 2013	96.56	97.27	96.47	97.14	922,839	+0.62(+0.65%)
Mar 27, 2013	95.71	96.60	95.41	96.52	825,378	+0.16(+0.17%)
Mar 26, 2013	96.20	96.39	95.79	96.36	754,164	+0.60(+0.63%)
Mar 25, 2013	96.25	96.58	95.28	95.76	1,129,071	-0.24(-0.25%)
Mar 22, 2013	96.03	96.11	95.76	95.99	574,185	+0.34(+0.35%)
Mar 21, 2013	95.80	96.40	95.37	95.66	924,654	-0.78(-0.81%)
Mar 20, 2013	96.14	96.58	95.89	96.44	897,208	+0.88(+0.92%)
Mar 19, 2013	95.98	96.16	94.76	95.56	1,210,599	-0.15(-0.16%)
Mar 18, 2013	95.27	96.19	95.23	95.71	776,306	-0.41(-0.43%)
Mar 15, 2013	96.18	96.26	95.80	96.13	1,322,089	-0.15(-0.16%)
Mar 14, 2013	95.82	96.28	95.70	96.28	706,001	+0.73(+0.77%)
Mar 13, 2013	95.32	95.67	95.06	95.55	850,628	+0.32(+0.34%)
Mar 12, 2013	95.13	95.39	94.83	95.23	1,750,534	-0.09(-0.10%)
Mar 11, 2013	95.05	95.32	94.85	95.32	549,156	+0.13(+0.13%)
Mar 08, 2013	94.92	95.24	94.32	95.19	822,366	+0.81(+0.86%)
Mar 07, 2013	94.13	94.49	94.09	94.39	660,459	+0.31(+0.33%)
Mar 06, 2013	94.08	94.40	93.88	94.07	497,352	+0.10(+0.11%)
Mar 05, 2013	93.19	94.04	93.17	93.97	1,008,422	+1.28(+1.38%)
Mar 04, 2013	92.03	92.73	91.84	92.69	1,195,749	+0.29(+0.32%)

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.