US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.65	11.70	11.60	11.70	769,845	+0.01(+0.12%)
Jan 30, 2013	11.77	11.80	11.67	11.68	349,324	-0.09(-0.79%)
Jan 29, 2013	11.78	11.82	11.72	11.78	980,829	+0.02(+0.16%)
Jan 28, 2013	11.78	11.81	11.72	11.76	162,459	-0.02(-0.19%)
Jan 25, 2013	11.67	11.78	11.66	11.78	253,899	+0.14(+1.23%)
Jan 24, 2013	11.54	11.64	11.54	11.64	45,415	+0.09(+0.82%)
Jan 23, 2013	11.56	11.57	11.50	11.54	940,850	+0.04(+0.34%)
Jan 22, 2013	11.40	11.50	11.37	11.50	123,540	+0.10(+0.87%)
Jan 18, 2013	11.51	11.51	11.36	11.40	599,703	+0.04(+0.36%)
Jan 17, 2013	11.28	11.40	11.28	11.36	26,200	+0.16(+1.45%)
Jan 16, 2013	11.18	11.22	11.15	11.20	124,098	+0.00(+0.02%)
Jan 15, 2013	11.15	11.20	11.15	11.20	21,511	+0.01(+0.06%)
Jan 14, 2013	11.16	11.20	11.14	11.19	52,343	+0.02(+0.15%)
Jan 11, 2013	11.19	11.19	11.17	11.17	51,080	-0.01(-0.11%)
Jan 10, 2013	11.18	11.22	11.14	11.19	2,151,980	+0.04(+0.35%)
Jan 09, 2013	11.04	11.15	11.04	11.15	995,508	+0.17(+1.54%)
Jan 08, 2013	10.96	11.02	10.93	10.98	150,672	+0.01(+0.10%)
Jan 07, 2013	10.92	10.98	10.91	10.97	72,028	+0.07(+0.67%)
Jan 04, 2013	10.87	10.92	10.86	10.90	791,293	+0.04(+0.36%)
Jan 03, 2013	10.89	10.90	10.83	10.86	188,672	-0.03(-0.29%)
Jan 02, 2013	10.85	10.89	10.79	10.89	196,513	+0.23(+2.17%)
Dec 31, 2012	10.48	10.68	10.45	10.66	356,467	+0.15(+1.46%)
Dec 28, 2012	10.55	10.59	10.50	10.50	374,528	-0.12(-1.13%)
Dec 27, 2012	10.57	10.63	10.47	10.62	63,394	+0.06(+0.54%)
Dec 26, 2012	10.70	10.70	10.56	10.57	119,461	-0.10(-0.98%)
Dec 24, 2012	10.68	10.68	10.65	10.67	26,783	-0.04(-0.35%)
Dec 21, 2012	10.71	10.73	10.63	10.71	83,694	-0.09(-0.88%)
Dec 20, 2012	10.74	10.82	10.72	10.80	94,180	+0.04(+0.35%)
Dec 19, 2012	10.87	10.87	10.75	10.76	725,374	-0.12(-1.06%)
Dec 18, 2012	10.81	10.90	10.79	10.88	592,206	+0.10(+0.93%)
Dec 17, 2012	10.69	10.78	10.69	10.78	98,308	+0.12(+1.08%)
Dec 14, 2012	10.72	10.75	10.66	10.67	37,931	-0.06(-0.59%)
Dec 13, 2012	10.78	10.81	10.72	10.73	902,791	-0.07(-0.63%)
Dec 12, 2012	10.82	10.89	10.78	10.80	1,819,389	+0.00(+0.04%)
Dec 11, 2012	10.73	10.83	10.73	10.79	282,150	+0.11(+1.00%)
Dec 10, 2012	10.59	10.70	10.58	10.68	153,745	+0.08(+0.80%)
Dec 07, 2012	10.50	10.61	10.50	10.60	84,775	+0.01(+0.12%)
Dec 06, 2012	10.61	10.61	10.53	10.59	187,762	+0.03(+0.27%)
Dec 05, 2012	10.61	10.63	10.54	10.56	33,756	-0.03(-0.30%)
Dec 04, 2012	10.52	10.61	10.52	10.59	150,002	-0.04(-0.35%)
Nov 30, 2012	10.66	10.66	10.58	10.63	160,091	-0.00(-0.04%)
Nov 29, 2012	10.62	10.69	10.61	10.63	125,151	+0.05(+0.47%)
Nov 28, 2012	10.45	10.58	10.41	10.58	247,120	+0.06(+0.57%)
Nov 27, 2012	10.59	10.61	10.52	10.52	365,926	-0.05(-0.47%)
Nov 26, 2012	10.57	10.57	10.52	10.57	628,133	+0.03(+0.27%)
Nov 23, 2012	10.49	10.58	10.49	10.54	31,006	+0.08(+0.80%)
Nov 21, 2012	10.48	10.48	10.42	10.46	102,210	-0.03(-0.24%)
Nov 20, 2012	10.44	10.50	10.43	10.49	440,466	+0.05(+0.51%)
Nov 19, 2012	10.38	10.47	10.36	10.43	170,308	+0.17(+1.62%)
Nov 16, 2012	10.19	10.28	10.18	10.27	384,227	+0.08(+0.79%)
Nov 15, 2012	10.16	10.20	10.10	10.19	446,602	+0.02(+0.15%)
Nov 14, 2012	10.33	10.34	10.17	10.17	156,826	-0.13(-1.27%)
Nov 13, 2012	10.33	10.41	10.30	10.30	74,635	-0.04(-0.36%)
Nov 12, 2012	10.36	10.36	10.29	10.34	237,152	+0.02(+0.21%)
Nov 09, 2012	10.24	10.40	10.24	10.32	25,481	+0.06(+0.57%)
Nov 08, 2012	10.45	10.45	10.26	10.26	97,500	-0.12(-1.18%)
Nov 07, 2012	10.49	10.49	10.31	10.38	266,414	-0.22(-2.07%)
Nov 06, 2012	10.57	10.66	10.55	10.60	392,763	+0.05(+0.49%)
Nov 05, 2012	10.47	10.56	10.46	10.55	302,067	+0.08(+0.74%)
Nov 02, 2012	10.58	10.60	10.47	10.47	66,150	-0.06(-0.61%)

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.