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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	75.22	75.96	75.04	75.51	1,683,716	+0.57(+0.76%)
Jan 28, 2011	76.40	76.54	74.79	74.93	1,747,988	-1.40(-1.83%)
Jan 27, 2011	75.96	76.50	75.89	76.33	1,622,375	+0.35(+0.46%)
Jan 26, 2011	75.60	76.30	75.33	75.98	1,628,475	+0.61(+0.81%)
Jan 25, 2011	74.93	75.37	74.68	75.37	1,212,509	+0.12(+0.16%)
Jan 24, 2011	74.66	75.43	74.65	75.24	942,147	+0.63(+0.84%)
Jan 21, 2011	75.35	75.35	74.57	74.61	1,011,502	-0.24(-0.32%)
Jan 20, 2011	75.16	75.47	74.48	74.85	1,604,165	-0.62(-0.82%)
Jan 19, 2011	76.59	76.66	75.27	75.47	1,138,765	-1.12(-1.46%)
Jan 18, 2011	75.87	76.60	75.74	76.59	1,078,431	+0.65(+0.86%)
Jan 14, 2011	75.38	76.01	75.22	75.94	1,074,008	+0.57(+0.76%)
Jan 13, 2011	75.54	75.65	75.23	75.37	1,002,387	-0.16(-0.21%)
Jan 12, 2011	75.60	75.64	75.22	75.52	1,525,061	+0.52(+0.70%)
Jan 11, 2011	75.03	75.26	74.72	75.00	925,194	+0.24(+0.32%)
Jan 10, 2011	73.97	74.93	73.48	74.76	1,348,188	+0.47(+0.63%)
Jan 07, 2011	74.75	74.98	73.56	74.30	1,426,453	-0.20(-0.27%)
Jan 06, 2011	74.82	74.97	74.38	74.50	993,701	-0.18(-0.24%)
Jan 05, 2011	74.17	74.76	73.99	74.68	1,374,539	+0.47(+0.63%)
Jan 04, 2011	75.20	75.27	73.68	74.21	1,644,615	-0.79(-1.06%)
Jan 03, 2011	74.67	75.44	74.63	75.01	1,697,243	+0.84(+1.14%)
Dec 31, 2010	74.43	74.54	74.05	74.17	1,415,990	-0.35(-0.47%)
Dec 30, 2010	74.48	74.79	74.40	74.52	601,381	+0.04(+0.05%)
Dec 29, 2010	74.40	74.57	74.34	74.48	842,985	+0.28(+0.37%)
Dec 28, 2010	74.47	74.55	74.07	74.20	1,126,829	-0.18(-0.24%)
Dec 27, 2010	74.08	74.43	73.79	74.38	1,182,455	+0.02(+0.02%)
Dec 23, 2010	74.51	74.58	74.25	74.36	1,015,737	+0.14(+0.18%)
Dec 22, 2010	74.08	74.40	74.01	74.22	563,787	+0.23(+0.31%)
Dec 21, 2010	73.72	74.04	73.62	74.00	647,241	+0.57(+0.77%)
Dec 20, 2010	73.50	73.63	73.10	73.43	1,228,531	-0.01(-0.01%)
Dec 17, 2010	73.23	73.62	72.97	73.44	896,768	+0.23(+0.31%)
Dec 16, 2010	72.53	73.21	72.34	73.21	1,106,216	+0.71(+0.99%)
Dec 15, 2010	72.73	73.40	72.45	72.49	1,141,042	-0.27(-0.37%)
Dec 14, 2010	73.08	73.18	72.62	72.76	1,631,518	-0.07(-0.10%)
Dec 13, 2010	73.29	73.29	72.78	72.84	1,055,649	-0.17(-0.23%)
Dec 10, 2010	72.46	73.12	72.34	73.01	1,397,438	+0.77(+1.07%)
Dec 09, 2010	72.51	72.53	71.92	72.23	1,098,371	+0.24(+0.33%)
Dec 08, 2010	72.30	72.56	71.85	72.00	875,340	-0.15(-0.20%)
Dec 07, 2010	72.80	72.92	72.07	72.14	1,329,945	+0.08(+0.11%)
Dec 06, 2010	71.94	72.17	71.77	72.06	1,395,167	+0.03(+0.05%)
Dec 03, 2010	71.35	72.16	71.28	72.03	836,943	+0.44(+0.61%)
Dec 02, 2010	70.74	71.61	70.72	71.59	1,002,737	+0.91(+1.29%)
Dec 01, 2010	70.33	70.73	70.26	70.68	1,859,277	+1.39(+2.00%)
Nov 30, 2010	69.03	69.62	68.87	69.29	1,799,523	-0.38(-0.55%)
Nov 29, 2010	69.35	69.79	68.78	69.68	1,206,523	-0.15(-0.21%)
Nov 26, 2010	69.69	70.09	69.51	69.82	351,539	-0.36(-0.51%)
Nov 24, 2010	69.28	70.18	70.18	70.18	903,861	+1.41(+2.04%)
Nov 23, 2010	68.73	68.97	68.41	68.77	1,368,756	-0.76(-1.10%)
Nov 22, 2010	68.77	69.60	68.61	69.54	1,172,582	+0.54(+0.79%)
Nov 19, 2010	68.68	69.11	68.35	68.99	591,793	+0.20(+0.30%)
Nov 18, 2010	68.59	69.23	68.57	68.79	1,996,639	+0.93(+1.38%)
Nov 17, 2010	67.62	68.02	67.41	67.86	837,506	+0.37(+0.55%)
Nov 16, 2010	68.13	68.33	67.12	67.48	1,402,417	-1.23(-1.80%)
Nov 15, 2010	68.88	69.35	68.65	68.72	1,302,545	+0.25(+0.37%)
Nov 12, 2010	69.01	69.45	68.25	68.47	1,044,959	-1.11(-1.60%)
Nov 11, 2010	68.95	69.72	68.82	69.58	685,279	-0.09(-0.13%)
Nov 10, 2010	69.16	69.67	68.62	69.67	1,183,738	+0.55(+0.80%)
Nov 09, 2010	70.04	70.11	68.80	69.12	1,895,388	-0.73(-1.05%)
Nov 08, 2010	69.75	69.93	69.39	69.85	1,380,477	-0.03(-0.05%)
Nov 05, 2010	69.39	70.02	69.34	69.88	1,282,948	+0.50(+0.71%)
Nov 04, 2010	69.07	69.45	68.84	69.38	2,124,134	+1.25(+1.83%)
Nov 03, 2010	67.98	68.21	67.38	68.14	1,697,720	+0.24(+0.35%)
Nov 02, 2010	67.86	68.11	67.48	67.90	1,005,200	+0.69(+1.03%)