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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	156.43	156.51	154.72	154.72	2,922,617	-1.56(-1.00%)
Apr 27, 2017	156.46	156.78	155.80	156.28	1,054,402	+0.14(+0.09%)
Apr 26, 2017	155.98	156.94	155.81	156.14	1,952,809	+0.04(+0.02%)
Apr 25, 2017	156.18	156.75	155.97	156.10	2,118,570	+0.86(+0.55%)
Apr 24, 2017	155.36	155.54	154.73	155.24	1,210,384	+1.90(+1.24%)
Apr 21, 2017	153.56	153.79	152.99	153.34	1,631,672	-0.38(-0.24%)
Apr 20, 2017	152.72	153.92	152.43	153.72	1,398,315	+1.51(+0.99%)
Apr 19, 2017	152.41	153.15	152.01	152.21	1,453,414	+0.27(+0.18%)
Apr 18, 2017	151.43	152.09	150.90	151.94	1,547,167	+0.06(+0.04%)
Apr 17, 2017	150.47	151.94	150.10	151.88	1,531,292	+1.78(+1.19%)
Apr 13, 2017	151.63	151.92	150.09	150.09	2,390,743	-1.75(-1.15%)
Apr 12, 2017	153.55	153.55	151.68	151.84	1,735,716	-1.83(-1.19%)
Apr 11, 2017	152.43	153.69	151.84	153.67	2,465,245	+0.94(+0.62%)
Apr 10, 2017	152.46	153.56	152.07	152.73	1,489,499	+0.30(+0.20%)
Apr 07, 2017	152.16	152.96	151.84	152.43	1,462,909	-0.14(-0.09%)
Apr 06, 2017	151.52	152.80	150.95	152.57	1,568,617	+1.27(+0.84%)
Apr 05, 2017	153.28	153.78	151.16	151.30	1,961,019	-1.12(-0.73%)
Apr 04, 2017	152.48	152.85	152.09	152.42	3,280,170	-0.28(-0.18%)
Apr 03, 2017	153.80	154.01	151.93	152.69	2,945,627	-0.80(-0.52%)
Mar 31, 2017	153.56	154.16	153.23	153.49	2,273,184	+0.05(+0.04%)
Mar 30, 2017	152.62	153.57	152.54	153.44	2,127,084	+0.74(+0.49%)
Mar 29, 2017	152.15	152.77	151.56	152.69	1,421,227	+0.55(+0.36%)
Mar 28, 2017	150.60	152.44	150.50	152.15	1,703,934	+1.15(+0.76%)
Mar 27, 2017	149.83	151.22	149.33	151.00	2,204,114	-0.20(-0.13%)
Mar 24, 2017	151.84	152.31	150.70	151.20	2,450,362	-0.17(-0.11%)
Mar 23, 2017	151.00	152.34	150.55	151.36	2,098,984	+0.42(+0.28%)
Mar 22, 2017	150.52	151.08	149.95	150.94	1,790,824	+0.31(+0.21%)
Mar 21, 2017	154.34	154.36	150.62	150.63	1,935,207	-3.05(-1.98%)
Mar 20, 2017	154.37	154.47	153.40	153.68	1,129,841	-0.67(-0.43%)
Mar 17, 2017	154.58	154.76	153.99	154.35	1,711,481	+0.14(+0.09%)
Mar 16, 2017	154.62	154.87	153.98	154.21	2,196,664	-0.17(-0.11%)
Mar 15, 2017	153.07	154.69	152.87	154.38	1,890,748	+2.06(+1.36%)
Mar 14, 2017	152.43	152.57	151.44	152.31	2,093,207	-0.60(-0.39%)
Mar 13, 2017	152.65	153.30	152.52	152.91	1,298,489	+0.25(+0.16%)
Mar 10, 2017	152.92	153.10	151.70	152.66	1,375,691	+0.74(+0.49%)
Mar 09, 2017	152.54	153.03	151.32	151.92	1,269,367	-0.61(-0.40%)
Mar 08, 2017	153.53	153.80	152.48	152.53	1,632,521	-0.72(-0.47%)
Mar 07, 2017	153.94	154.07	153.15	153.25	1,212,930	-0.90(-0.59%)
Mar 06, 2017	154.33	154.41	153.53	154.15	1,136,286	-0.94(-0.60%)
Mar 03, 2017	154.91	155.31	154.39	155.09	1,232,056	+0.06(+0.04%)
Mar 02, 2017	156.58	156.58	154.88	155.03	1,708,050	-1.73(-1.10%)
Mar 01, 2017	155.67	157.03	155.67	156.75	2,333,626	+2.65(+1.72%)
Feb 28, 2017	155.47	155.47	154.10	154.11	5,832,946	-1.74(-1.12%)
Feb 27, 2017	154.73	155.85	154.53	155.85	1,593,171	+1.06(+0.69%)
Feb 24, 2017	153.57	154.82	153.28	154.79	1,297,847	+0.20(+0.13%)
Feb 23, 2017	155.72	155.72	153.93	154.59	1,217,041	-0.77(-0.49%)
Feb 22, 2017	155.68	155.72	154.90	155.36	1,340,036	-0.50(-0.32%)
Feb 21, 2017	154.88	155.96	154.80	155.86	2,288,686	+1.30(+0.84%)
Feb 17, 2017		154.56	154.56	154.56	0	+0.11(+0.07%)
Feb 16, 2017	154.54	154.84	153.68	154.46	1,396,257	-0.12(-0.08%)
Feb 15, 2017	153.78	154.76	153.70	154.58	1,059,892	+0.46(+0.30%)
Feb 14, 2017	153.37	154.18	153.03	154.12	1,401,362	+0.43(+0.28%)
Feb 13, 2017	153.90	154.29	153.64	153.70	1,557,348	+0.44(+0.29%)
Feb 10, 2017	153.11	153.56	152.66	153.26	1,866,991	+0.79(+0.52%)
Feb 09, 2017		152.69	151.31	152.47	2,146,437	+1.49(+0.99%)
Feb 08, 2017		151.08	149.78	150.98	1,147,515	+0.12(+0.08%)
Feb 07, 2017	151.61	151.93	150.54	150.85	1,198,636	-0.52(-0.34%)
Feb 06, 2017	151.55	152.08	151.03	151.37	1,065,328	-0.67(-0.44%)
Feb 03, 2017	151.08	152.08	150.92	152.04	1,237,917	+2.06(+1.38%)
Feb 02, 2017	149.95	150.60	149.35	149.98	1,647,430	+0.12(+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.