Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	43.79	45.47	43.00	45.10	1,919,262	+1.35(+3.10%)
Oct 30, 2008	43.08	43.83	42.27	43.75	1,104,620	+2.09(+5.02%)
Oct 29, 2008	41.16	43.43	40.74	41.66	2,210,715	+0.31(+0.75%)
Oct 28, 2008	38.83	41.48	37.41	41.35	1,558,076	+3.52(+9.32%)
Oct 27, 2008	38.90	40.03	37.82	37.82	1,210,229	-2.10(-5.26%)
Oct 24, 2008	37.64	40.47	36.75	39.92	2,128,747	-1.15(-2.80%)
Oct 23, 2008	42.34	42.45	38.98	41.07	1,660,249	-0.93(-2.22%)
Oct 22, 2008	43.20	43.59	40.95	42.00	1,624,454	-2.55(-5.72%)
Oct 21, 2008	45.22	45.84	44.43	44.55	1,194,560	-1.26(-2.75%)
Oct 20, 2008	44.28	45.86	43.89	45.81	1,244,515	+2.35(+5.41%)
Oct 17, 2008	42.46	45.79	42.20	43.46	1,844,209	-0.59(-1.35%)
Oct 16, 2008	42.70	44.18	40.28	44.05	2,039,673	+1.62(+3.83%)
Oct 15, 2008	46.35	46.50	42.40	42.43	1,574,401	-4.39(-9.37%)
Oct 14, 2008	49.75	51.03	45.62	46.82	2,204,964	-1.14(-2.38%)
Oct 13, 2008	45.32	48.18	44.76	47.96	2,980,714	+4.61(+10.63%)
Oct 10, 2008	41.39	44.53	39.97	43.35	3,682,418	-0.21(-0.47%)
Oct 09, 2008	47.63	47.89	43.21	43.56	2,005,525	-3.03(-6.51%)
Oct 08, 2008	45.52	48.24	45.39	46.59	2,061,637	-1.11(-2.32%)
Oct 07, 2008	50.70	50.77	47.29	47.70	1,370,785	-2.61(-5.18%)
Oct 06, 2008	50.93	51.10	47.33	50.30	2,798,015	-1.85(-3.55%)
Oct 03, 2008	54.05	55.05	52.15	52.16	2,502,262	-1.53(-2.85%)
Oct 02, 2008	56.62	56.65	53.50	53.68	1,293,785	-3.16(-5.56%)

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

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

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

Historical Prices

Sections

Services

The Evening Leader