US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.334	8.265	8.265	8.265	161,536	-0.08(-0.94%)
Dec 30, 2009	8.334	8.350	8.299	8.343	101,197	-0.02(-0.21%)
Dec 29, 2009	8.351	8.373	8.336	8.360	180,523	+0.02(+0.26%)
Dec 28, 2009	8.346	8.346	8.298	8.338	240,491	+0.02(+0.26%)
Dec 24, 2009	8.302	8.324	8.287	8.316	50,678	+0.00(+0.06%)
Dec 23, 2009	8.268	8.312	8.207	8.312	119,659	+0.05(+0.66%)
Dec 22, 2009	8.224	8.263	8.193	8.257	356,284	+0.06(+0.72%)
Dec 21, 2009	8.157	8.212	8.129	8.198	117,703	+0.09(+1.14%)
Dec 18, 2009	8.128	8.132	8.047	8.106	115,524	+0.00(+0.00%)
Dec 17, 2009	8.176	8.181	8.073	8.106	135,069	-0.16(-1.94%)
Dec 16, 2009	8.309	8.312	8.267	8.267	179,357	+0.00(+0.02%)
Dec 15, 2009	8.268	8.296	8.244	8.265	232,677	-0.00(-0.06%)
Dec 14, 2009	8.248	8.271	8.247	8.270	121,165	+0.08(+1.01%)
Dec 11, 2009	8.206	8.209	8.148	8.187	105,268	+0.02(+0.23%)
Dec 10, 2009	8.129	8.212	8.129	8.168	119,716	+0.08(+1.00%)
Dec 09, 2009	8.075	8.089	8.017	8.087	642,846	-0.00(-0.04%)
Dec 08, 2009	8.107	8.115	8.072	8.090	120,082	-0.07(-0.92%)
Dec 07, 2009	8.184	8.220	8.149	8.165	72,390	+0.01(+0.13%)
Dec 04, 2009	8.184	8.206	8.100	8.154	368,054	+0.06(+0.77%)
Dec 03, 2009	8.146	8.220	8.034	8.092	100,031	-0.07(-0.80%)
Dec 02, 2009	8.107	8.182	8.061	8.157	423,944	+0.08(+0.95%)
Dec 01, 2009	8.048	8.168	8.041	8.081	160,504	+0.08(+1.01%)
Nov 30, 2009	8.018	8.018	7.927	8.000	90,082	-0.04(-0.52%)
Nov 27, 2009	8.011	8.073	7.816	8.042	93,223	-0.11(-1.36%)
Nov 25, 2009	8.123	8.228	8.093	8.153	356,490	+0.05(+0.58%)
Nov 24, 2009	7.962	8.106	7.962	8.106	1,941,064	+0.16(+2.00%)
Nov 23, 2009	7.909	7.998	7.909	7.947	479,142	+0.11(+1.41%)
Nov 20, 2009	7.856	7.863	7.813	7.836	149,511	-0.04(-0.55%)
Nov 19, 2009	7.953	8.011	7.841	7.880	80,409	-0.12(-1.48%)
Nov 18, 2009	8.004	8.004	7.960	7.998	145,799	-0.00(-0.02%)
Nov 17, 2009	7.937	8.006	7.912	8.000	115,062	+0.02(+0.31%)
Nov 16, 2009	7.869	8.008	7.869	7.975	142,434	+0.11(+1.41%)
Nov 13, 2009	7.842	7.904	7.800	7.864	64,185	+0.03(+0.38%)
Nov 12, 2009	7.898	7.937	7.825	7.834	239,952	-0.07(-0.91%)
Nov 11, 2009	7.912	7.920	7.860	7.906	122,319	+0.05(+0.62%)
Nov 10, 2009	7.831	7.875	7.802	7.858	170,427	+0.01(+0.14%)
Nov 09, 2009	7.731	7.847	7.731	7.847	176,434	+0.16(+2.07%)
Nov 06, 2009	7.666	7.738	7.664	7.688	139,716	-0.05(-0.61%)
Nov 05, 2009	7.600	7.736	7.600	7.735	249,850	+0.21(+2.76%)
Nov 04, 2009	7.505	7.595	7.505	7.527	399,553	+0.04(+0.56%)
Nov 03, 2009	7.444	7.493	7.410	7.485	141,049	+0.00(+0.06%)
Nov 02, 2009	7.454	7.518	7.427	7.480	112,684	+0.05(+0.71%)
Oct 30, 2009	7.557	7.596	7.427	7.427	296,644	-0.16(-2.16%)
Oct 29, 2009	7.541	7.597	7.527	7.591	166,786	+0.10(+1.28%)
Oct 28, 2009	7.678	7.678	7.494	7.495	321,003	-0.21(-2.66%)
Oct 27, 2009	7.702	7.753	7.674	7.700	461,091	+0.01(+0.18%)
Oct 26, 2009	7.745	7.832	7.678	7.686	104,531	-0.06(-0.81%)
Oct 23, 2009	7.763	7.775	7.738	7.749	244,882	-0.05(-0.62%)
Oct 22, 2009	7.703	7.826	7.634	7.797	127,691	+0.10(+1.30%)
Oct 21, 2009	7.731	7.814	7.697	7.697	220,722	-0.05(-0.71%)
Oct 20, 2009	7.708	7.753	7.708	7.752	470,867	-0.19(-2.43%)
Oct 19, 2009	7.886	7.956	7.852	7.945	714,640	+0.08(+0.97%)
Oct 16, 2009	7.858	7.877	7.829	7.869	849,369	-0.03(-0.41%)
Oct 15, 2009	7.845	7.901	7.845	7.901	250,933	+0.04(+0.56%)
Oct 14, 2009	7.808	7.871	7.785	7.858	261,298	+0.10(+1.31%)
Oct 13, 2009	7.770	7.770	7.738	7.756	784,011	-0.01(-0.14%)
Oct 12, 2009	7.831	7.877	7.752	7.767	295,747	-0.05(-0.62%)
Oct 09, 2009	7.727	7.816	7.723	7.816	409,970	+0.10(+1.33%)
Oct 08, 2009	7.733	7.776	7.713	7.713	174,132	+0.02(+0.32%)
Oct 07, 2009	7.649	7.693	7.627	7.688	166,556	+0.03(+0.41%)
Oct 06, 2009	7.588	7.680	7.544	7.657	962,394	-0.05(-0.61%)
Oct 05, 2009	7.661	7.708	7.566	7.703	174,177	+0.07(+0.94%)
Oct 02, 2009	7.625	7.652	7.610	7.632	450,617	-0.05(-0.63%)

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.