Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	72.44	73.44	71.66	72.25	1,598,424	+0.28(+0.39%)
Aug 30, 2011	71.25	72.47	70.85	71.97	1,351,435	+0.31(+0.44%)
Aug 29, 2011	69.89	71.73	69.85	71.66	1,122,814	+2.66(+3.85%)
Aug 26, 2011	66.81	69.21	65.90	69.00	1,613,429	+1.79(+2.66%)
Aug 25, 2011	69.33	69.55	66.98	67.21	1,726,843	-1.50(-2.19%)
Aug 24, 2011	67.45	68.85	67.15	68.71	1,096,887	+0.96(+1.41%)
Aug 23, 2011	65.33	67.78	64.84	67.76	1,287,306	+2.62(+4.02%)
Aug 22, 2011	66.79	66.82	64.73	65.14	1,490,858	+0.07(+0.10%)
Aug 19, 2011	65.31	67.17	64.97	65.08	2,156,787	-1.25(-1.88%)
Aug 18, 2011	67.95	68.02	65.69	66.32	2,265,746	-3.75(-5.36%)
Aug 17, 2011	71.02	71.34	69.52	70.08	1,204,542	-0.39(-0.55%)
Aug 16, 2011	70.44	71.20	69.75	70.46	1,594,388	-0.98(-1.37%)
Aug 15, 2011	70.20	71.46	70.18	71.45	1,719,534	+1.84(+2.64%)
Aug 12, 2011	69.69	70.18	68.87	69.61	2,084,709	+0.38(+0.55%)
Aug 11, 2011	66.10	70.08	65.92	69.23	2,879,765	+3.52(+5.35%)
Aug 10, 2011	66.51	68.13	65.66	65.71	3,359,249	-2.15(-3.17%)
Aug 09, 2011	69.45	68.08	63.47	67.86	4,816,556	+3.86(+6.03%)
Aug 08, 2011	67.22	68.19	63.93	64.00	5,005,691	-5.62(-8.07%)
Aug 05, 2011	71.63	71.74	68.07	69.62	4,278,249	-1.18(-1.67%)
Aug 04, 2011	74.15	74.19	70.80	70.80	2,830,003	-4.46(-5.93%)
Aug 03, 2011	75.00	75.32	73.15	75.27	2,976,352	+0.28(+0.37%)
Aug 02, 2011	76.84	77.45	74.92	74.99	1,702,860	-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

Follow Us