US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.409	9.444	9.360	9.416	250,063	+0.02(+0.27%)
Jan 28, 2011	9.551	9.554	9.368	9.392	142,805	-0.16(-1.67%)
Jan 27, 2011	9.527	9.598	9.527	9.551	353,774	+0.04(+0.44%)
Jan 26, 2011	9.546	9.546	9.466	9.509	276,143	+0.03(+0.31%)
Jan 25, 2011	9.402	9.479	9.402	9.479	530,220	+0.04(+0.46%)
Jan 24, 2011	9.443	9.477	9.431	9.435	339,089	-0.01(-0.12%)
Jan 21, 2011	9.448	9.531	9.443	9.446	106,784	+0.07(+0.80%)
Jan 20, 2011	9.371	9.374	9.320	9.371	90,312	-0.02(-0.19%)
Jan 19, 2011	9.485	9.496	9.367	9.389	238,386	-0.08(-0.83%)
Jan 18, 2011	9.402	9.471	9.402	9.468	668,755	+0.04(+0.43%)
Jan 14, 2011	9.387	9.435	9.385	9.428	164,429	+0.02(+0.25%)
Jan 13, 2011	9.387	9.406	9.379	9.404	425,689	+0.02(+0.18%)
Jan 12, 2011	9.377	9.415	9.348	9.387	482,234	+0.05(+0.55%)
Jan 11, 2011	9.265	9.351	9.265	9.335	1,238,255	+0.12(+1.32%)
Jan 10, 2011	9.127	9.221	9.117	9.213	386,960	+0.05(+0.60%)
Jan 07, 2011	9.202	9.204	9.112	9.159	508,134	-0.04(-0.42%)
Jan 06, 2011	9.267	9.267	9.174	9.198	552,241	-0.06(-0.69%)
Jan 05, 2011	9.235	9.268	9.209	9.262	703,932	+0.00(+0.03%)
Jan 04, 2011	9.352	9.352	9.237	9.259	725,703	-0.07(-0.77%)
Jan 03, 2011	9.287	9.354	9.237	9.331	351,700	+0.13(+1.39%)
Dec 31, 2010	9.251	9.260	9.195	9.202	187,084	-0.08(-0.82%)
Dec 30, 2010	9.307	9.307	9.267	9.279	147,542	+0.00(+0.03%)
Dec 29, 2010	9.304	9.307	9.268	9.276	563,719	-0.01(-0.07%)
Dec 28, 2010	9.298	9.298	9.248	9.282	790,551	-0.00(-0.02%)
Dec 27, 2010	9.257	9.304	9.223	9.284	185,087	+0.01(+0.08%)
Dec 23, 2010	9.288	9.305	9.263	9.276	143,336	-0.03(-0.31%)
Dec 22, 2010	9.332	9.332	9.271	9.305	111,700	+0.02(+0.18%)
Dec 21, 2010	9.344	9.344	9.280	9.288	452,531	-0.04(-0.40%)
Dec 20, 2010	9.344	9.374	9.296	9.325	315,973	+0.02(+0.20%)
Dec 17, 2010	9.194	9.316	9.189	9.307	101,515	+0.11(+1.17%)
Dec 16, 2010	9.099	9.199	9.071	9.199	230,790	+0.10(+1.12%)
Dec 15, 2010	9.108	9.157	9.079	9.097	318,170	+0.00(+0.03%)
Dec 14, 2010	9.008	9.123	9.008	9.094	257,301	+0.10(+1.11%)
Dec 13, 2010	9.043	9.043	8.985	8.994	143,008	-0.01(-0.09%)
Dec 10, 2010	8.877	9.006	8.877	9.002	2,298,109	+0.18(+2.09%)
Dec 09, 2010	8.819	8.821	8.787	8.817	66,588	+0.06(+0.69%)
Dec 08, 2010	8.745	8.771	8.712	8.757	62,584	+0.02(+0.27%)
Dec 07, 2010	8.823	8.823	8.734	8.734	293,170	-0.01(-0.12%)
Dec 06, 2010	8.760	8.762	8.737	8.745	236,184	-0.03(-0.39%)
Dec 03, 2010	8.662	8.782	8.662	8.779	153,813	+0.07(+0.82%)
Dec 02, 2010	8.637	8.716	8.637	8.707	111,488	+0.06(+0.68%)
Dec 01, 2010	8.556	8.659	8.556	8.648	213,676	+0.19(+2.24%)
Nov 30, 2010	8.451	8.496	8.412	8.459	371,333	-0.07(-0.82%)
Nov 29, 2010	8.501	8.545	8.424	8.529	81,179	-0.03(-0.36%)
Nov 26, 2010	8.587	8.605	8.551	8.560	29,284	-0.06(-0.71%)
Nov 24, 2010	8.549	8.621	8.621	8.621	106,742	+0.13(+1.53%)
Nov 23, 2010	8.485	8.501	8.449	8.492	126,803	-0.10(-1.13%)
Nov 22, 2010	8.543	8.603	8.503	8.588	249,961	-0.00(-0.02%)
Nov 19, 2010	8.573	8.605	8.562	8.590	124,868	+0.00(+0.04%)
Nov 18, 2010	8.567	8.616	8.542	8.587	156,542	+0.09(+1.10%)
Nov 17, 2010	8.467	8.523	8.462	8.493	84,983	+0.03(+0.30%)
Nov 16, 2010	8.551	8.565	8.438	8.468	435,199	-0.15(-1.70%)
Nov 15, 2010	8.654	8.659	8.615	8.615	58,062	-0.05(-0.52%)
Nov 12, 2010	8.727	8.735	8.632	8.660	112,282	-0.11(-1.30%)
Nov 11, 2010	8.707	8.788	8.684	8.774	63,731	-0.01(-0.07%)
Nov 10, 2010	8.727	8.780	8.654	8.780	99,337	+0.06(+0.66%)
Nov 09, 2010	8.723	8.780	8.693	8.723	325,664	+0.02(+0.22%)
Nov 08, 2010	8.716	8.732	8.676	8.704	325,203	-0.05(-0.57%)
Nov 05, 2010	8.702	8.755	8.666	8.754	245,522	+0.09(+1.08%)
Nov 04, 2010	8.584	8.662	8.584	8.660	334,311	+0.14(+1.59%)
Nov 03, 2010	8.501	8.531	8.467	8.524	214,739	+0.03(+0.39%)
Nov 02, 2010	8.484	8.507	8.463	8.492	519,913	+0.07(+0.78%)

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.