Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	72.23	73.23	71.46	72.05	1,603,003	+0.28(+0.39%)
Aug 30, 2011	71.04	72.26	70.65	71.77	1,355,306	+0.31(+0.44%)
Aug 29, 2011	69.69	71.53	69.65	71.46	1,126,030	+2.65(+3.85%)
Aug 26, 2011	66.62	69.01	65.71	68.81	1,618,051	+1.79(+2.66%)
Aug 25, 2011	69.13	69.35	66.79	67.02	1,731,789	-1.50(-2.19%)
Aug 24, 2011	67.26	68.66	66.96	68.52	1,100,029	+0.95(+1.41%)
Aug 23, 2011	65.14	67.59	64.65	67.56	1,290,994	+2.61(+4.02%)
Aug 22, 2011	66.60	66.63	64.54	64.96	1,495,128	+0.07(+0.10%)
Aug 19, 2011	65.12	66.98	64.78	64.89	2,162,965	-1.24(-1.88%)
Aug 18, 2011	67.75	67.83	65.50	66.13	2,272,236	-3.74(-5.36%)
Aug 17, 2011	70.81	71.13	69.32	69.88	1,207,992	-0.39(-0.55%)
Aug 16, 2011	70.24	71.00	69.56	70.26	1,598,955	-0.98(-1.37%)
Aug 15, 2011	70.00	71.26	69.98	71.24	1,724,460	+1.84(+2.64%)
Aug 12, 2011	69.49	69.98	68.67	69.41	2,090,681	+0.38(+0.55%)
Aug 11, 2011	65.91	69.88	65.73	69.03	2,888,014	+3.51(+5.35%)
Aug 10, 2011	66.32	67.93	65.47	65.52	3,368,872	-2.15(-3.17%)
Aug 09, 2011	69.25	67.88	63.28	67.67	4,830,352	+3.85(+6.03%)
Aug 08, 2011	67.03	67.99	63.75	63.82	5,020,030	-5.60(-8.07%)
Aug 05, 2011	71.42	71.54	67.88	69.42	4,290,504	-1.18(-1.67%)
Aug 04, 2011	73.94	73.98	70.60	70.60	2,838,109	-4.45(-5.93%)
Aug 03, 2011	74.79	75.10	72.95	75.05	2,984,878	+0.28(+0.37%)
Aug 02, 2011	76.62	77.23	74.71	74.77	1,707,738	-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