Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	72.24	73.24	71.46	72.06	1,602,845	+0.28(+0.39%)
Aug 30, 2011	71.05	72.27	70.66	71.78	1,355,173	+0.31(+0.44%)
Aug 29, 2011	69.69	71.54	69.66	71.46	1,125,920	+2.65(+3.85%)
Aug 26, 2011	66.62	69.02	65.72	68.81	1,617,892	+1.79(+2.66%)
Aug 25, 2011	69.13	69.36	66.80	67.03	1,731,619	-1.50(-2.19%)
Aug 24, 2011	67.27	68.66	66.97	68.53	1,099,921	+0.95(+1.41%)
Aug 23, 2011	65.15	67.60	64.66	67.57	1,290,867	+2.61(+4.02%)
Aug 22, 2011	66.61	66.64	64.55	64.96	1,494,981	+0.07(+0.10%)
Aug 19, 2011	65.13	66.99	64.79	64.90	2,162,753	-1.24(-1.88%)
Aug 18, 2011	67.76	67.83	65.50	66.14	2,272,013	-3.74(-5.36%)
Aug 17, 2011	70.82	71.14	69.33	69.88	1,207,874	-0.39(-0.55%)
Aug 16, 2011	70.24	71.00	69.56	70.27	1,598,798	-0.98(-1.37%)
Aug 15, 2011	70.01	71.27	69.99	71.25	1,724,290	+1.84(+2.64%)
Aug 12, 2011	69.50	69.99	68.68	69.41	2,090,475	+0.38(+0.55%)
Aug 11, 2011	65.92	69.88	65.74	69.04	2,887,730	+3.51(+5.35%)
Aug 10, 2011	66.33	67.94	65.48	65.53	3,368,541	-2.15(-3.17%)
Aug 09, 2011	69.26	67.89	63.29	67.68	4,829,878	+3.85(+6.03%)
Aug 08, 2011	67.04	68.00	63.75	63.83	5,019,537	-5.60(-8.07%)
Aug 05, 2011	71.43	71.55	67.88	69.43	4,290,083	-1.18(-1.67%)
Aug 04, 2011	73.95	73.99	70.61	70.61	2,837,830	-4.45(-5.93%)
Aug 03, 2011	74.80	75.11	72.95	75.06	2,984,585	+0.28(+0.37%)
Aug 02, 2011	76.63	77.24	74.71	74.78	1,707,571	-2.34(-3.03%)

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