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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	131.20	131.32	129.61	130.08	1,143,748	-1.49(-1.13%)
Apr 29, 2015	131.61	132.03	131.09	131.57	1,105,128	-0.76(-0.58%)
Apr 28, 2015	131.77	132.40	130.89	132.34	1,053,427	+0.51(+0.39%)
Apr 27, 2015	133.25	133.38	131.65	131.83	952,674	-1.08(-0.81%)
Apr 24, 2015	133.65	133.65	132.78	132.90	661,626	-0.56(-0.42%)
Apr 23, 2015	132.70	133.75	132.63	133.46	832,018	+0.63(+0.48%)
Apr 22, 2015	132.52	132.84	131.71	132.82	910,087	+0.40(+0.30%)
Apr 21, 2015	132.40	133.05	132.27	132.43	745,277	+0.03(+0.02%)
Apr 20, 2015	132.09	132.64	131.97	132.40	919,801	+1.10(+0.84%)
Apr 17, 2015	131.88	132.06	130.80	131.30	1,254,936	-1.55(-1.17%)
Apr 16, 2015	133.00	133.25	132.43	132.85	4,080,347	-0.38(-0.29%)
Apr 15, 2015	133.09	133.72	132.93	133.23	639,896	+0.63(+0.48%)
Apr 14, 2015	132.56	132.84	131.64	132.60	1,051,087	+0.12(+0.09%)
Apr 13, 2015	132.93	133.26	132.48	132.48	776,731	-0.44(-0.33%)
Apr 10, 2015	132.91	133.19	132.68	132.92	1,551,472	+0.25(+0.19%)
Apr 09, 2015	132.60	133.08	131.84	132.67	908,902	-0.01(-0.01%)
Apr 08, 2015	132.05	132.84	131.76	132.68	1,028,688	+0.70(+0.53%)
Apr 07, 2015	133.00	133.17	131.97	131.97	927,660	-1.20(-0.90%)
Apr 06, 2015	131.40	133.22	131.30	133.17	1,648,262	+1.20(+0.91%)
Apr 02, 2015	131.52	131.97	131.97	131.97	891,795	+0.46(+0.35%)
Apr 01, 2015	131.96	131.97	130.65	131.51	1,961,747	-0.44(-0.33%)
Mar 31, 2015	131.93	132.37	131.55	131.96	1,309,096	-0.44(-0.33%)
Mar 30, 2015	131.35	132.64	131.33	132.39	2,792,671	+1.79(+1.37%)
Mar 27, 2015	129.98	130.67	129.75	130.60	688,981	+0.61(+0.47%)
Mar 26, 2015	129.67	130.47	129.29	129.99	1,464,031	-0.32(-0.25%)
Mar 25, 2015	132.69	132.83	130.27	130.31	1,328,671	-2.14(-1.62%)
Mar 24, 2015	133.03	133.06	132.45	132.46	1,698,393	-0.63(-0.47%)
Mar 23, 2015	133.25	133.51	133.05	133.09	2,254,594	+0.07(+0.05%)
Mar 20, 2015	132.34	133.41	132.14	133.02	812,397	+1.27(+0.97%)
Mar 19, 2015	131.85	132.04	131.38	131.75	640,161	-0.36(-0.27%)
Mar 18, 2015	130.49	132.68	130.23	132.10	1,073,841	+1.31(+1.00%)
Mar 17, 2015	130.14	130.88	129.99	130.80	926,457	+0.28(+0.21%)
Mar 16, 2015	129.57	130.62	129.48	130.52	1,228,322	+1.50(+1.16%)
Mar 13, 2015	129.54	129.60	128.16	129.02	1,624,616	-0.79(-0.61%)
Mar 12, 2015	128.94	129.97	128.92	129.81	782,760	+1.42(+1.11%)
Mar 11, 2015	127.75	128.40	127.26	128.39	1,045,919	+0.93(+0.73%)
Mar 10, 2015	127.96	128.14	127.38	127.46	1,186,171	-1.64(-1.27%)
Mar 09, 2015	128.82	129.28	128.81	129.09	972,744	+0.49(+0.38%)
Mar 06, 2015	129.47	129.91	128.35	128.61	855,145	-1.53(-1.18%)
Mar 05, 2015	130.22	130.34	129.75	130.14	1,339,177	+0.11(+0.09%)
Mar 04, 2015	130.10	130.57	129.44	130.03	1,307,039	-0.55(-0.42%)
Mar 03, 2015	130.88	131.04	130.03	130.57	975,848	-0.66(-0.50%)
Mar 02, 2015	130.30	131.26	130.26	131.23	889,996	+1.01(+0.78%)
Feb 27, 2015	130.60	130.88	130.21	130.22	875,979	-0.59(-0.45%)
Feb 26, 2015	130.99	131.10	130.35	130.81	796,860	-0.24(-0.18%)
Feb 25, 2015	131.05	131.41	130.75	131.05	824,524	-0.16(-0.12%)
Feb 24, 2015	130.97	131.28	130.61	131.20	1,069,734	+0.16(+0.12%)
Feb 23, 2015	130.82	131.05	130.27	131.05	923,197	+0.03(+0.02%)
Feb 20, 2015	129.91	131.09	129.27	131.02	1,434,366	+0.94(+0.72%)
Feb 19, 2015	129.87	130.39	129.68	130.08	777,953	-0.22(-0.17%)
Feb 18, 2015	129.55	130.29	129.42	130.29	5,195,166	+0.41(+0.32%)
Feb 17, 2015	129.78	130.09	129.26	129.88	857,832	+0.08(+0.06%)
Feb 13, 2015	129.13	129.80	129.80	129.80	1,598,811	+0.75(+0.58%)
Feb 12, 2015	128.50	129.21	128.20	129.05	1,234,347	+1.17(+0.91%)
Feb 11, 2015	127.71	128.19	127.20	127.88	942,086	-0.05(-0.04%)
Feb 10, 2015	127.61	128.04	126.54	127.93	806,524	+1.02(+0.80%)
Feb 09, 2015	127.11	127.67	126.69	126.91	1,652,374	-0.61(-0.48%)
Feb 06, 2015	128.15	128.34	127.09	127.53	935,577	-0.47(-0.37%)
Feb 05, 2015	127.19	128.06	126.91	127.99	1,165,851	+1.30(+1.02%)
Feb 04, 2015	126.67	127.35	126.46	126.69	1,634,986	-0.55(-0.43%)
Feb 03, 2015	125.57	127.29	125.43	127.24	1,546,286	+2.25(+1.80%)

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.