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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		147.75	147.75	147.75	0	-0.59(-0.40%)
Dec 29, 2016	147.96	148.77	147.82	148.34	1,352,166	+0.40(+0.27%)
Dec 28, 2016	149.66	149.83	147.72	147.94	1,036,280	-1.53(-1.02%)
Dec 27, 2016	149.00	149.79	148.98	149.47	1,103,754	+0.66(+0.44%)
Dec 23, 2016		148.81	148.81	148.81	0	+0.25(+0.17%)
Dec 22, 2016	149.44	149.44	148.13	148.56	935,821	-0.88(-0.59%)
Dec 21, 2016	150.09	150.17	149.41	149.44	1,172,771	-0.66(-0.44%)
Dec 20, 2016	149.76	150.28	149.47	150.10	2,282,069	+0.89(+0.60%)
Dec 19, 2016	148.52	149.36	148.51	149.21	1,256,140	+0.84(+0.56%)
Dec 16, 2016	148.69	149.82	148.11	148.37	2,226,590	-0.32(-0.22%)
Dec 15, 2016	148.42	149.57	147.74	148.69	1,872,379	+0.60(+0.41%)
Dec 14, 2016	149.86	150.29	147.86	148.09	1,734,892	-1.80(-1.20%)
Dec 13, 2016	150.26	150.48	149.13	149.88	1,897,966	+0.30(+0.20%)
Dec 12, 2016	150.26	150.90	149.20	149.58	1,549,557	-0.93(-0.61%)
Dec 09, 2016	150.90	151.06	150.21	150.51	1,570,209	-0.31(-0.21%)
Dec 08, 2016	149.56	151.08	149.24	150.82	1,510,107	+1.64(+1.10%)
Dec 07, 2016	147.49	149.35	147.36	149.17	2,234,979	+1.68(+1.14%)
Dec 06, 2016	146.26	147.49	145.87	147.49	1,686,641	+1.51(+1.04%)
Dec 05, 2016	145.22	146.13	145.22	145.98	1,690,406	+1.51(+1.05%)
Dec 02, 2016	144.51	144.96	144.11	144.47	1,127,935	+0.20(+0.14%)
Dec 01, 2016	145.26	145.50	143.90	144.27	2,641,311	-0.28(-0.19%)
Nov 30, 2016	145.61	145.72	144.55	144.55	1,362,104	-0.48(-0.33%)
Nov 29, 2016	144.75	145.48	144.49	145.03	1,365,958	+0.31(+0.21%)
Nov 28, 2016	145.63	145.71	144.60	144.72	1,543,030	-1.02(-0.70%)
Nov 25, 2016	145.69	145.75	145.46	145.74	428,292	+0.42(+0.29%)
Nov 23, 2016		145.32	145.32	145.32	0	+0.65(+0.45%)
Nov 22, 2016	144.09	144.77	143.71	144.67	1,584,919	+1.09(+0.76%)
Nov 21, 2016	143.17	143.79	142.88	143.59	1,599,165	+0.90(+0.63%)
Nov 18, 2016	142.84	142.88	142.39	142.69	1,254,231	+0.11(+0.08%)
Nov 17, 2016	142.07	142.77	141.93	142.58	1,735,031	+0.82(+0.58%)
Nov 16, 2016	141.44	141.91	141.16	141.76	2,320,125	+0.08(+0.06%)
Nov 15, 2016	141.12	141.89	140.56	141.69	1,171,114	+0.60(+0.43%)
Nov 14, 2016	139.81	141.08	139.57	141.08	2,260,756	+2.27(+1.63%)
Nov 11, 2016	137.36	138.88	137.09	138.81	1,749,035	+1.41(+1.02%)
Nov 10, 2016	137.59	138.45	136.60	137.41	2,610,779	+0.61(+0.45%)
Nov 09, 2016	133.32	137.18	133.10	136.79	2,271,237	+2.50(+1.86%)
Nov 08, 2016	133.61	134.91	133.26	134.29	787,635	+0.38(+0.29%)
Nov 07, 2016	133.26	134.09	133.08	133.91	1,165,362	+2.63(+2.00%)
Nov 04, 2016	131.13	132.39	130.82	131.28	1,533,971	+0.31(+0.24%)
Nov 03, 2016	131.40	131.92	130.86	130.97	1,018,754	-0.27(-0.20%)
Nov 02, 2016	132.21	132.50	131.13	131.23	1,960,289	-1.25(-0.95%)
Nov 01, 2016	134.27	134.36	131.79	132.49	1,952,157	-1.43(-1.07%)
Oct 31, 2016	133.33	134.24	133.24	133.92	1,277,951	+0.84(+0.63%)
Oct 28, 2016	133.20	134.15	132.75	133.07	871,056	-0.12(-0.09%)
Oct 27, 2016	134.76	134.78	132.89	133.20	1,193,563	-1.10(-0.82%)
Oct 26, 2016	134.34	134.98	134.06	134.30	839,141	-0.77(-0.57%)
Oct 25, 2016	135.96	135.96	134.89	135.07	1,722,748	-0.98(-0.72%)
Oct 24, 2016	136.26	136.95	135.77	136.05	707,582	+0.60(+0.44%)
Oct 21, 2016	134.63	135.49	134.28	135.45	589,857	+0.04(+0.03%)
Oct 20, 2016	135.71	136.13	134.84	135.41	633,200	-0.66(-0.48%)
Oct 19, 2016	135.65	136.33	135.06	136.07	981,450	+0.63(+0.47%)
Oct 18, 2016	135.97	136.08	135.09	135.44	810,410	+0.78(+0.58%)
Oct 17, 2016	134.96	135.23	134.52	134.66	962,930	-0.07(-0.05%)
Oct 14, 2016	135.43	135.97	134.66	134.73	1,179,995	-0.07(-0.05%)
Oct 13, 2016	134.28	135.12	133.56	134.80	613,250	-0.55(-0.41%)
Oct 12, 2016	134.97	135.71	134.56	135.35	1,159,879	+0.50(+0.37%)
Oct 11, 2016	136.66	136.69	134.28	134.85	1,669,458	-2.21(-1.61%)
Oct 10, 2016	136.77	137.87	136.77	137.06	700,987	+1.03(+0.76%)
Oct 07, 2016	137.09	137.33	135.36	136.03	1,071,571	-0.84(-0.62%)
Oct 06, 2016	136.37	137.06	135.97	136.87	763,720	+0.26(+0.19%)
Oct 05, 2016	136.63	137.34	136.61	136.62	3,300,978	+0.65(+0.48%)
Oct 04, 2016	136.84	137.09	135.49	135.97	1,453,756	-0.63(-0.46%)