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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	78.82	79.11	78.37	78.38	2,145,512	-0.53(-0.68%)
Jul 30, 2012	79.18	79.50	78.65	78.91	694,624	-0.18(-0.23%)
Jul 27, 2012	77.98	79.44	77.70	79.10	1,141,537	+1.58(+2.03%)
Jul 26, 2012	77.62	77.87	76.86	77.52	666,334	+1.16(+1.52%)
Jul 25, 2012	76.52	76.85	75.99	76.36	742,490	+0.11(+0.14%)
Jul 24, 2012	77.50	77.50	75.79	76.25	668,478	-1.12(-1.44%)
Jul 23, 2012	77.02	77.56	76.50	77.37	567,423	-1.00(-1.28%)
Jul 20, 2012	78.52	78.86	78.30	78.37	467,913	-0.79(-1.00%)
Jul 19, 2012	79.41	79.55	78.88	79.16	1,179,549	+0.04(+0.05%)
Jul 18, 2012	78.36	79.37	78.26	79.12	539,639	+0.58(+0.73%)
Jul 17, 2012	78.50	78.66	77.37	78.55	581,502	+0.46(+0.59%)
Jul 16, 2012	78.38	78.41	77.65	78.09	619,484	-0.45(-0.57%)
Jul 13, 2012	77.69	78.64	77.62	78.54	981,152	+1.18(+1.53%)
Jul 12, 2012	77.08	77.70	76.39	77.35	614,058	-0.26(-0.33%)
Jul 11, 2012	77.96	78.16	77.15	77.61	784,863	-0.21(-0.27%)
Jul 10, 2012	79.25	79.35	77.53	77.82	674,579	-0.90(-1.14%)
Jul 09, 2012	78.90	78.98	78.32	78.72	426,180	-0.29(-0.37%)
Jul 06, 2012	79.18	79.22	78.57	79.01	911,781	-0.93(-1.16%)
Jul 05, 2012	79.91	80.19	79.34	79.94	805,551	+0.03(+0.04%)
Jul 03, 2012	79.06	79.96	79.03	79.91	1,221,453	+0.88(+1.12%)
Jul 02, 2012	78.86	79.14	78.30	79.02	1,325,508	+0.47(+0.59%)
Jun 29, 2012	77.97	78.56	77.61	78.56	786,182	+2.21(+2.90%)
Jun 28, 2012	75.49	76.34	75.14	76.34	913,532	+0.23(+0.30%)
Jun 27, 2012	75.67	76.26	75.40	76.12	672,764	+0.72(+0.95%)
Jun 26, 2012	75.10	75.67	74.58	75.40	585,165	+0.50(+0.67%)
Jun 25, 2012	75.27	75.32	74.54	74.90	743,084	-1.37(-1.79%)
Jun 22, 2012	76.24	76.49	75.79	76.27	539,339	+0.38(+0.49%)
Jun 21, 2012	78.00	78.09	75.80	75.89	581,508	-2.10(-2.70%)
Jun 20, 2012	78.13	78.49	77.50	78.00	818,487	-0.08(-0.11%)
Jun 19, 2012	77.65	78.41	77.50	78.08	649,142	+0.83(+1.07%)
Jun 18, 2012	76.17	77.33	75.91	77.25	638,688	+0.74(+0.97%)
Jun 15, 2012	76.00	76.76	75.83	76.51	880,215	+0.70(+0.92%)
Jun 14, 2012	75.42	76.10	75.12	75.81	789,924	+0.55(+0.73%)
Jun 13, 2012	76.09	76.44	75.03	75.26	735,942	-1.06(-1.39%)
Jun 12, 2012	75.88	76.37	75.29	76.33	848,250	+0.74(+0.98%)
Jun 11, 2012	77.85	77.88	75.46	75.59	675,484	-1.46(-1.89%)
Jun 08, 2012	76.34	77.13	75.80	77.04	660,244	+0.65(+0.85%)
Jun 07, 2012	77.82	77.86	76.34	76.39	809,463	-0.34(-0.44%)
Jun 06, 2012	75.74	76.77	75.62	76.74	1,003,651	+1.63(+2.17%)
Jun 05, 2012	73.83	75.21	73.75	75.11	951,421	+0.97(+1.31%)
Jun 04, 2012	74.69	74.92	73.36	74.13	1,019,218	-0.47(-0.62%)
Jun 01, 2012	75.49	75.74	74.52	74.60	1,340,531	-2.34(-3.05%)
May 31, 2012	77.18	77.41	76.01	76.94	1,593,155	-0.22(-0.28%)
May 30, 2012	77.95	78.03	77.04	77.16	468,782	-1.56(-1.99%)
May 29, 2012	78.32	78.91	77.92	78.72	1,018,383	+0.99(+1.27%)
May 25, 2012	77.91	78.09	77.51	77.73	430,911	-0.17(-0.22%)
May 24, 2012	77.68	77.99	76.98	77.91	1,403,265	+0.32(+0.41%)
May 23, 2012	76.41	77.71	75.95	77.59	843,248	+0.43(+0.56%)
May 22, 2012	77.15	77.78	76.70	77.16	634,007	+0.21(+0.27%)
May 21, 2012	75.44	76.97	75.06	76.95	1,001,065	+1.76(+2.34%)
May 18, 2012	76.25	76.66	75.13	75.19	969,648	-0.95(-1.25%)
May 17, 2012	78.21	78.24	76.14	76.14	1,085,217	-2.09(-2.67%)
May 16, 2012	79.13	79.60	78.19	78.22	669,119	-0.67(-0.84%)
May 15, 2012	79.25	79.68	78.66	78.89	865,950	-0.37(-0.47%)
May 14, 2012	79.32	79.84	78.90	79.26	809,368	-0.89(-1.11%)
May 11, 2012	79.53	80.85	79.50	80.15	887,885	+0.03(+0.04%)
May 10, 2012	80.66	80.71	79.85	80.12	622,102	+0.07(+0.09%)
May 09, 2012	79.46	80.39	78.92	80.05	947,345	-0.34(-0.42%)
May 08, 2012	79.94	80.41	78.87	80.39	1,016,914	-0.14(-0.18%)
May 07, 2012	80.01	80.68	80.01	80.53	634,008	+0.36(+0.45%)
May 04, 2012	80.99	81.01	79.92	80.17	842,302	-1.30(-1.59%)
May 03, 2012	82.71	82.74	81.23	81.47	1,000,990	-1.36(-1.65%)
May 02, 2012	82.12	82.99	81.92	82.83	809,116	+0.17(+0.21%)