US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.02	10.08	9.978	9.990	1,070,849	+0.01(+0.09%)
Jan 30, 2012	9.945	9.984	9.909	9.981	507,072	-0.04(-0.41%)
Jan 27, 2012	9.929	10.05	9.929	10.02	88,958	+0.10(+1.06%)
Jan 26, 2012	9.982	10.04	9.873	9.917	1,407,971	-0.03(-0.33%)
Jan 25, 2012	9.693	9.962	9.693	9.949	400,205	+0.28(+2.90%)
Jan 24, 2012	9.611	9.713	9.611	9.669	420,769	+0.06(+0.60%)
Jan 23, 2012	9.592	9.669	9.570	9.611	826,714	-0.00(-0.03%)
Jan 20, 2012	9.655	9.655	9.573	9.614	90,956	-0.07(-0.68%)
Jan 19, 2012	9.566	9.716	9.566	9.680	655,117	+0.13(+1.33%)
Jan 18, 2012	9.450	9.553	9.417	9.553	386,409	+0.09(+0.96%)
Jan 17, 2012	9.467	9.521	9.453	9.462	592,857	+0.05(+0.55%)
Jan 13, 2012	9.351	9.412	9.324	9.411	309,018	-0.03(-0.27%)
Jan 12, 2012	9.444	9.444	9.326	9.436	160,405	+0.00(+0.03%)
Jan 11, 2012	9.306	9.440	9.306	9.433	84,834	+0.08(+0.89%)
Jan 10, 2012	9.348	9.361	9.320	9.350	296,454	+0.07(+0.74%)
Jan 09, 2012	9.313	9.313	9.218	9.281	310,314	-0.03(-0.30%)
Jan 06, 2012	9.287	9.328	9.241	9.309	656,994	+0.02(+0.24%)
Jan 05, 2012	9.232	9.301	9.193	9.287	195,167	+0.04(+0.39%)
Jan 04, 2012	9.310	9.312	9.232	9.251	80,027	+0.05(+0.51%)
Dec 30, 2011	9.212	9.260	9.204	9.204	264,999	-0.01(-0.09%)
Dec 29, 2011	9.089	9.218	9.089	9.212	88,869	+0.13(+1.40%)
Dec 28, 2011	9.196	9.203	9.080	9.085	160,501	-0.13(-1.39%)
Dec 27, 2011	9.163	9.246	9.163	9.213	519,221	+0.02(+0.24%)
Dec 23, 2011	9.169	9.199	9.140	9.191	1,077,712	+0.18(+2.03%)
Dec 21, 2011	8.930	9.021	8.889	9.008	83,992	+0.05(+0.61%)
Dec 20, 2011	8.886	8.966	8.886	8.953	841,289	+0.28(+3.17%)
Dec 19, 2011	8.797	8.835	8.661	8.678	168,802	-0.08(-0.94%)
Dec 16, 2011	8.758	8.806	8.711	8.760	200,978	+0.01(+0.17%)
Dec 15, 2011	8.698	8.767	8.698	8.745	131,320	+0.14(+1.64%)
Dec 14, 2011	8.697	8.697	8.602	8.605	162,319	-0.12(-1.42%)
Dec 13, 2011	8.855	8.913	8.700	8.728	165,407	-0.10(-1.08%)
Dec 12, 2011	8.874	8.874	8.767	8.824	66,340	-0.13(-1.43%)
Dec 09, 2011	8.752	8.980	8.752	8.952	434,338	+0.16(+1.87%)
Dec 08, 2011	9.033	9.033	8.774	8.788	143,409	-0.30(-3.29%)
Dec 07, 2011	9.054	9.102	8.955	9.086	116,603	-0.02(-0.17%)
Dec 06, 2011	9.140	9.143	9.050	9.102	28,276	-0.02(-0.23%)
Dec 05, 2011	9.144	9.212	9.089	9.122	254,073	+0.17(+1.87%)
Dec 02, 2011	9.273	9.315	8.899	8.955	481,736	-0.23(-2.45%)
Dec 01, 2011	9.151	9.253	9.147	9.180	104,417	+0.04(+0.46%)
Nov 30, 2011	8.947	9.138	8.947	9.138	98,056	+0.42(+4.79%)
Nov 29, 2011	8.750	8.789	8.719	8.720	93,070	-0.02(-0.20%)
Nov 28, 2011	8.636	8.763	8.636	8.738	51,266	+0.29(+3.39%)
Nov 25, 2011	8.464	8.562	8.451	8.451	79,791	-0.04(-0.50%)
Nov 23, 2011	8.545	8.586	8.486	8.494	604,502	-0.15(-1.74%)
Nov 22, 2011	8.608	8.703	8.598	8.644	91,695	+0.04(+0.49%)
Nov 21, 2011	8.659	8.659	8.554	8.602	388,493	-0.16(-1.84%)
Nov 18, 2011	8.816	8.849	8.755	8.763	70,924	-0.11(-1.28%)
Nov 17, 2011	9.049	9.049	8.833	8.876	644,191	-0.18(-2.03%)
Nov 16, 2011	9.132	9.230	9.060	9.060	456,771	-0.18(-2.00%)
Nov 15, 2011	9.149	9.263	9.088	9.244	168,438	+0.12(+1.34%)
Nov 14, 2011	9.138	9.206	9.099	9.122	91,356	-0.09(-1.00%)
Nov 11, 2011	9.107	9.244	9.107	9.215	176,237	+0.17(+1.93%)
Nov 10, 2011	9.002	9.094	8.986	9.040	153,977	+0.09(+0.95%)
Nov 09, 2011	9.111	9.136	8.943	8.955	211,866	-0.36(-3.91%)
Nov 08, 2011	9.216	9.327	9.132	9.319	315,012	+0.14(+1.57%)
Nov 07, 2011	9.086	9.176	8.994	9.176	125,265	+0.06(+0.70%)
Nov 04, 2011	9.096	9.151	9.028	9.111	83,033	-0.05(-0.58%)
Nov 03, 2011	9.066	9.177	9.029	9.165	97,487	+0.19(+2.09%)
Nov 02, 2011	8.938	9.024	8.916	8.977	39,879	+0.05(+0.60%)

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.