S&P Midcap 400 Growth Ishares ETF (NY: IJK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.94	18.17	17.85	17.94	949,361	-0.22(-1.24%)
May 27, 2010	17.85	18.16	17.82	18.16	705,701	+0.66(+3.79%)
May 26, 2010	17.52	17.89	17.44	17.50	1,435,663	+0.03(+0.15%)
May 25, 2010	17.03	17.50	16.78	17.47	2,154,317	-0.02(-0.10%)
May 24, 2010	17.61	17.78	17.47	17.49	1,246,237	-0.17(-0.96%)
May 21, 2010	17.17	17.77	16.94	17.66	5,256,029	+0.29(+1.70%)
May 20, 2010	17.40	17.74	17.33	17.37	3,466,251	-0.73(-4.05%)
May 19, 2010	18.18	18.36	17.83	18.10	2,082,448	-0.20(-1.07%)
May 18, 2010	18.80	18.85	18.23	18.30	1,932,283	-0.28(-1.49%)
May 17, 2010	18.63	18.76	18.11	18.57	3,973,683	+0.03(+0.17%)
May 14, 2010	18.54	18.86	18.39	18.54	1,974,228	-0.45(-2.35%)
May 13, 2010	19.11	19.29	18.93	18.99	2,104,793	-0.16(-0.81%)
May 12, 2010	18.73	19.16	18.73	19.14	1,191,462	+0.48(+2.56%)
May 11, 2010	18.76	18.88	18.64	18.66	2,546,272	+0.04(+0.23%)
May 10, 2010	18.41	18.63	18.39	18.62	5,313,813	+0.93(+5.25%)
May 07, 2010	18.03	18.23	17.46	17.69	3,671,479	-0.49(-2.69%)
May 06, 2010	18.72	18.89	0.0218	18.18	10,020,295	-0.63(-3.35%)
May 05, 2010	18.87	19.10	18.70	18.81	8,287,774	-0.21(-1.10%)
May 04, 2010	19.26	19.26	18.94	19.02	1,435,951	-0.52(-2.66%)
May 03, 2010	19.31	19.57	19.31	19.54	1,123,415	+0.30(+1.55%)
Apr 30, 2010	19.65	19.71	19.24	19.24	2,813,088	-0.38(-1.94%)
Apr 29, 2010	19.49	19.66	19.41	19.62	1,215,191	+0.27(+1.39%)
Apr 28, 2010	19.42	19.48	19.25	19.35	1,348,138	+0.01(+0.03%)
Apr 27, 2010	19.67	19.82	19.31	19.35	3,479,968	-0.45(-2.26%)
Apr 26, 2010	19.87	19.95	19.78	19.79	823,345	-0.08(-0.40%)
Apr 23, 2010	19.70	19.87	19.61	19.87	1,511,471	+0.21(+1.04%)
Apr 22, 2010	19.25	19.68	19.19	19.67	780,282	+0.23(+1.18%)
Apr 21, 2010	19.40	19.44	19.29	19.44	736,513	+0.06(+0.29%)
Apr 20, 2010	19.25	19.38	19.18	19.38	749,475	+0.24(+1.27%)
Apr 19, 2010	19.15	19.29	18.93	19.14	777,822	-0.11(-0.57%)
Apr 16, 2010	19.38	19.47	19.11	19.25	1,032,720	-0.21(-1.08%)
Apr 15, 2010	19.46	19.55	19.42	19.46	1,934,024	-0.00(-0.01%)
Apr 14, 2010	19.30	19.46	19.25	19.46	1,889,237	+0.25(+1.32%)
Apr 13, 2010	19.08	19.21	19.02	19.21	627,079	+0.09(+0.47%)
Apr 12, 2010	19.13	19.15	19.06	19.12	450,079	+0.01(+0.05%)
Apr 09, 2010	18.97	19.11	18.87	19.11	549,382	+0.16(+0.86%)
Apr 08, 2010	18.90	18.97	18.75	18.94	1,981,646	-0.02(-0.13%)
Apr 07, 2010	19.09	19.09	18.87	18.97	2,785,125	-0.14(-0.74%)
Apr 06, 2010	18.94	19.13	18.94	19.11	2,960,774	+0.07(+0.37%)
Apr 05, 2010	18.81	19.04	18.79	19.04	1,302,830	+0.32(+1.70%)
Apr 01, 2010	18.65	18.72	18.72	18.72	3,671,777	+0.21(+1.11%)
Mar 31, 2010	18.59	18.70	18.52	18.52	852,458	-0.12(-0.64%)
Mar 30, 2010	18.64	18.73	18.54	18.64	668,213	+0.03(+0.16%)
Mar 29, 2010	18.53	18.61	18.51	18.61	572,364	+0.17(+0.95%)
Mar 26, 2010	18.50	18.59	18.35	18.43	943,638	-0.04(-0.21%)
Mar 25, 2010	18.75	18.77	18.46	18.47	1,595,101	-0.14(-0.73%)
Mar 24, 2010	18.71	18.72	18.58	18.61	2,662,998	-0.17(-0.91%)
Mar 23, 2010	18.65	18.78	18.57	18.78	1,135,371	+0.17(+0.89%)
Mar 22, 2010	18.26	18.63	18.21	18.61	724,388	+0.26(+1.41%)
Mar 19, 2010	18.65	18.65	18.33	18.35	785,750	-0.21(-1.13%)
Mar 18, 2010	18.63	18.68	18.53	18.56	1,156,725	-0.10(-0.51%)
Mar 17, 2010	18.58	18.72	18.58	18.66	769,409	+0.15(+0.79%)
Mar 16, 2010	18.42	18.52	18.35	18.51	410,854	+0.16(+0.87%)
Mar 15, 2010	18.24	18.37	18.23	18.35	561,294	-0.04(-0.23%)
Mar 12, 2010	18.42	18.42	18.25	18.39	1,915,448	+0.06(+0.31%)
Mar 11, 2010	18.17	18.35	18.12	18.34	780,090	+0.09(+0.48%)
Mar 10, 2010	18.11	18.25	18.11	18.25	2,251,337	+0.15(+0.83%)
Mar 09, 2010	18.04	18.21	18.03	18.10	683,481	-0.01(-0.04%)
Mar 08, 2010	18.08	18.13	18.06	18.11	815,778	+0.05(+0.25%)
Mar 05, 2010	17.91	18.06	17.88	18.06	1,360,786	+0.26(+1.43%)
Mar 04, 2010	17.79	17.85	17.71	17.80	1,173,512	+0.05(+0.28%)
Mar 03, 2010	17.78	17.88	17.72	17.75	8,064,974	+0.04(+0.25%)
Mar 02, 2010	17.62	17.75	17.60	17.71	6,445,402	+0.18(+1.03%)