Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.26	16.40	16.18	16.35	2,931,918	+0.25(+1.57%)
Aug 30, 2007	16.02	16.24	16.02	16.10	1,662,894	-0.09(-0.57%)
Aug 29, 2007	15.91	16.20	15.88	16.19	2,865,571	+0.39(+2.48%)
Aug 28, 2007	16.09	16.10	15.79	15.80	2,340,585	-0.37(-2.30%)
Aug 27, 2007	16.29	16.33	16.15	16.17	1,833,644	-0.19(-1.17%)
Aug 24, 2007	16.09	16.37	16.09	16.37	5,732,195	+0.24(+1.51%)
Aug 23, 2007	16.23	16.27	16.05	16.12	4,189,357	-0.04(-0.26%)
Aug 22, 2007	16.14	16.22	16.07	16.17	3,218,896	+0.21(+1.33%)
Aug 21, 2007	15.90	16.02	15.84	15.95	3,731,772	+0.04(+0.23%)
Aug 20, 2007	15.90	16.01	15.75	15.92	4,255,705	+0.02(+0.12%)
Aug 17, 2007	15.84	16.09	15.59	15.90	4,479,495	+0.37(+2.41%)
Aug 16, 2007	15.41	15.56	15.07	15.52	4,845,458	+0.00(+0.01%)
Aug 15, 2007	15.86	16.01	15.48	15.52	4,702,375	-0.35(-2.19%)
Aug 14, 2007	16.19	16.23	15.84	15.87	1,957,771	-0.27(-1.68%)
Aug 13, 2007	16.28	16.38	16.12	16.14	1,973,042	-0.00(-0.01%)
Aug 10, 2007	15.85	16.24	15.74	16.14	3,870,927	+0.10(+0.65%)
Aug 09, 2007	16.22	16.41	16.02	16.04	7,100,213	-0.48(-2.90%)
Aug 08, 2007	16.38	16.62	16.24	16.52	5,311,469	+0.28(+1.74%)
Aug 07, 2007	16.02	16.30	15.97	16.23	8,032,235	+0.17(+1.09%)
Aug 06, 2007	15.98	16.11	15.70	16.06	5,766,948	+0.13(+0.82%)
Aug 03, 2007	16.08	16.39	15.92	15.93	2,704,442	-0.46(-2.82%)
Aug 02, 2007	16.31	16.41	16.22	16.39	2,085,200	+0.16(+0.99%)

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.

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

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

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

Historical Prices

Sections

Services

Contact Information