US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.228	6.251	6.157	6.175	0	-0.01(-0.18%)
Jan 29, 2009	6.273	6.293	6.176	6.185	754,934	-0.14(-2.17%)
Jan 28, 2009	6.237	6.349	6.237	6.323	1,108,212	+0.14(+2.22%)
Jan 27, 2009	6.015	6.220	6.015	6.185	550,564	+0.20(+3.39%)
Jan 26, 2009	5.889	6.031	5.889	5.983	575,090	+0.09(+1.46%)
Jan 23, 2009	5.906	5.937	5.822	5.897	521,616	-0.13(-2.12%)
Jan 22, 2009	5.964	6.044	5.900	6.025	433,988	-0.03(-0.52%)
Jan 21, 2009	5.928	6.056	5.866	6.056	463,347	+0.18(+3.00%)
Jan 20, 2009	6.097	6.139	5.873	5.880	511,359	-0.25(-4.10%)
Jan 16, 2009	6.093	6.150	6.054	6.131	1,470,080	+0.06(+1.05%)
Jan 15, 2009	5.981	6.087	5.875	6.067	912,413	+0.08(+1.33%)
Jan 14, 2009	5.948	6.004	5.911	5.987	603,525	-0.05(-0.75%)
Jan 13, 2009	5.894	6.045	5.894	6.033	409,604	+0.13(+2.14%)
Jan 12, 2009	5.892	5.961	5.885	5.906	884,772	+0.07(+1.23%)
Jan 09, 2009	5.888	5.906	5.816	5.834	299,650	-0.02(-0.37%)
Jan 08, 2009	5.838	5.859	5.753	5.856	438,238	-0.03(-0.53%)
Jan 07, 2009	5.870	5.939	5.859	5.888	228,644	-0.10(-1.59%)
Jan 06, 2009	6.022	6.076	5.956	5.983	1,869,935	-0.02(-0.29%)
Jan 05, 2009	6.092	6.112	5.967	6.000	1,209,570	-0.12(-2.04%)
Jan 02, 2009	5.992	6.132	5.920	6.125	0	+0.15(+2.56%)
Jan 01, 2009	5.814	6.000	5.814	5.972	0	+0.00(+0.00%)
Dec 31, 2008	5.814	6.000	5.814	5.972	496,654	+0.15(+2.49%)
Dec 30, 2008	5.746	5.838	5.739	5.827	441,181	+0.15(+2.55%)
Dec 29, 2008	5.795	5.805	5.639	5.682	701,768	-0.10(-1.78%)
Dec 26, 2008	5.783	5.802	5.753	5.785	617,256	+0.02(+0.38%)
Dec 24, 2008	5.803	5.803	5.725	5.763	663,332	+0.00(+0.00%)
Dec 23, 2008	5.861	5.861	5.752	5.763	340,272	-0.07(-1.12%)
Dec 22, 2008	5.905	5.925	5.708	5.828	248,093	-0.08(-1.29%)
Dec 19, 2008	5.992	6.051	5.875	5.905	197,100	-0.10(-1.64%)
Dec 18, 2008	6.050	6.134	5.941	6.003	309,862	+0.03(+0.50%)
Dec 17, 2008	5.925	6.062	5.861	5.973	509,917	+0.02(+0.34%)
Dec 16, 2008	5.747	5.958	5.747	5.953	909,195	+0.26(+4.49%)
Dec 15, 2008	5.878	5.878	5.664	5.697	675,800	-0.12(-2.09%)
Dec 12, 2008	5.838	5.838	5.694	5.819	1,267,313	-0.10(-1.76%)
Dec 11, 2008	5.920	6.089	5.881	5.923	911,112	-0.06(-0.97%)
Dec 10, 2008	5.997	6.050	5.906	5.981	464,623	+0.04(+0.60%)
Dec 09, 2008	6.023	6.131	5.884	5.945	447,770	-0.16(-2.56%)
Dec 08, 2008	6.090	6.162	6.026	6.101	333,791	+0.15(+2.57%)
Dec 05, 2008	5.650	5.948	5.563	5.948	287,490	+0.25(+4.44%)
Dec 04, 2008	5.774	5.855	5.618	5.696	269,298	-0.12(-2.07%)
Dec 03, 2008	5.668	5.835	5.524	5.816	389,483	+0.16(+2.87%)
Dec 02, 2008	5.624	5.670	5.504	5.654	150,735	+0.15(+2.75%)
Dec 01, 2008	5.772	5.772	5.488	5.502	603,756	-0.38(-6.47%)
Nov 28, 2008	5.789	5.883	5.789	5.883	237,728	+0.08(+1.32%)
Nov 26, 2008	5.594	5.823	5.594	5.806	956,278	+0.11(+1.97%)
Nov 25, 2008	5.873	5.873	5.591	5.694	270,586	+0.01(+0.25%)
Nov 24, 2008	5.487	5.768	5.483	5.680	674,723	+0.23(+4.21%)
Nov 21, 2008	5.231	5.465	5.126	5.450	841,016	+0.19(+3.58%)
Nov 20, 2008	5.650	5.650	5.218	5.262	1,854,140	-0.41(-7.18%)
Nov 19, 2008	5.962	6.079	5.669	5.669	897,484	-0.31(-5.22%)
Nov 18, 2008	6.302	6.302	5.877	5.981	556,679	-0.17(-2.74%)
Nov 17, 2008	6.268	6.292	6.150	6.150	1,593,079	-0.16(-2.59%)
Nov 14, 2008	6.533	6.619	6.313	6.313	346,714	-0.31(-4.66%)
Nov 13, 2008	6.401	6.622	6.058	6.622	847,888	+0.32(+5.05%)
Nov 12, 2008	6.582	6.582	6.295	6.304	356,694	-0.36(-5.41%)
Nov 11, 2008	6.708	6.770	6.614	6.664	227,593	-0.14(-2.09%)
Nov 10, 2008	7.097	7.097	6.767	6.806	338,445	-0.10(-1.42%)
Nov 07, 2008	6.847	6.930	6.813	6.905	202,010	+0.10(+1.51%)
Nov 06, 2008	7.008	7.037	6.772	6.802	516,789	-0.23(-3.32%)
Nov 05, 2008	7.157	7.277	7.012	7.036	736,293	-0.24(-3.30%)
Nov 04, 2008	7.332	7.682	7.207	7.276	852,702	+0.13(+1.83%)

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.