US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.60	21.60	21.60	0	-0.03(-0.12%)
Dec 29, 2016	21.60	21.70	21.59	21.63	305,072	+0.05(+0.23%)
Dec 28, 2016	21.77	21.77	21.56	21.58	298,828	-0.14(-0.63%)
Dec 27, 2016	21.72	21.84	21.70	21.71	429,460	+0.04(+0.19%)
Dec 23, 2016		21.67	21.67	21.67	0	+0.11(+0.51%)
Dec 22, 2016	21.50	21.56	21.46	21.56	271,268	+0.05(+0.21%)
Dec 21, 2016	21.55	21.58	21.50	21.52	589,766	-0.05(-0.25%)
Dec 20, 2016	21.66	21.68	21.51	21.57	532,766	-0.07(-0.31%)
Dec 19, 2016	21.69	21.77	21.61	21.64	614,814	-0.03(-0.15%)
Dec 16, 2016	21.82	21.89	21.64	21.67	601,858	-0.10(-0.45%)
Dec 15, 2016	21.73	21.79	21.57	21.77	366,642	+0.08(+0.37%)
Dec 14, 2016	21.85	21.93	21.61	21.69	339,987	-0.16(-0.74%)
Dec 13, 2016	21.81	21.96	21.76	21.85	484,797	+0.09(+0.39%)
Dec 12, 2016	21.62	21.85	21.62	21.76	579,487	+0.09(+0.40%)
Dec 09, 2016	21.50	21.68	21.50	21.68	1,094,259	+0.22(+1.03%)
Dec 08, 2016	21.26	21.52	21.23	21.46	897,140	+0.18(+0.85%)
Dec 07, 2016	21.23	21.29	20.99	21.27	1,565,426	-0.03(-0.15%)
Dec 06, 2016	21.23	21.31	21.07	21.31	1,169,433	+0.14(+0.64%)
Dec 05, 2016	21.24	21.27	21.12	21.17	507,830	+0.07(+0.35%)
Dec 02, 2016	20.94	21.22	20.93	21.10	866,535	+0.16(+0.76%)
Dec 01, 2016	21.27	21.30	20.85	20.94	1,083,460	-0.33(-1.57%)
Nov 30, 2016	21.60	21.61	21.23	21.27	1,061,156	-0.27(-1.26%)
Nov 29, 2016	21.55	21.68	21.53	21.54	2,139,677	+0.03(+0.13%)
Nov 28, 2016	21.71	21.72	21.50	21.52	4,245,536	-0.23(-1.08%)
Nov 25, 2016	21.73	21.76	21.67	21.75	228,694	+0.12(+0.54%)
Nov 23, 2016		21.63	21.63	21.63	0	+0.25(+1.18%)
Nov 22, 2016	21.73	21.73	21.14	21.38	1,258,745	-0.61(-2.79%)
Nov 21, 2016	22.00	22.06	21.93	21.99	975,535	+0.06(+0.27%)
Nov 18, 2016	22.14	22.14	21.88	21.93	632,704	-0.14(-0.65%)
Nov 17, 2016	21.94	22.08	21.87	22.08	554,476	+0.23(+1.04%)
Nov 16, 2016	21.78	21.89	21.73	21.85	629,972	+0.06(+0.28%)
Nov 15, 2016	21.40	21.83	21.40	21.79	1,166,868	+0.45(+2.09%)
Nov 14, 2016	21.88	21.88	21.32	21.34	1,627,186	-0.48(-2.22%)
Nov 11, 2016	22.05	22.05	21.77	21.83	2,079,666	-0.23(-1.06%)
Nov 10, 2016	22.14	22.27	21.92	22.06	4,117,014	+0.10(+0.46%)
Nov 09, 2016	22.17	22.19	21.58	21.96	5,452,108	-0.25(-1.14%)
Nov 08, 2016	22.09	22.34	21.96	22.21	581,397	+0.08(+0.35%)
Nov 07, 2016	21.90	22.16	21.90	22.14	572,297	+0.45(+2.07%)
Nov 04, 2016	21.53	21.87	21.53	21.69	3,284,014	+0.21(+0.97%)
Nov 03, 2016	21.45	21.68	21.45	21.48	2,741,276	+0.09(+0.42%)
Nov 02, 2016	21.50	21.62	21.39	21.39	2,240,617	-0.17(-0.81%)
Nov 01, 2016	21.86	21.89	21.44	21.56	2,454,629	-0.26(-1.18%)
Oct 31, 2016	21.76	21.85	21.63	21.82	1,333,956	-0.10(-0.44%)
Oct 28, 2016	21.78	22.10	21.73	21.92	1,453,984	+0.13(+0.59%)
Oct 27, 2016	22.03	22.09	21.77	21.79	1,526,983	-0.16(-0.74%)
Oct 26, 2016	22.34	22.34	21.89	21.95	4,107,303	-0.61(-2.70%)
Oct 25, 2016	22.93	22.93	22.53	22.56	600,516	-0.41(-1.80%)
Oct 24, 2016	23.00	23.06	22.96	22.97	408,306	+0.09(+0.40%)
Oct 21, 2016	22.89	22.90	22.77	22.88	327,117	-0.13(-0.58%)
Oct 20, 2016	22.89	23.07	22.84	23.02	366,333	+0.15(+0.66%)
Oct 19, 2016	23.00	23.02	22.85	22.87	246,497	-0.15(-0.64%)
Oct 18, 2016	22.93	23.07	22.84	23.01	461,134	+0.26(+1.14%)
Oct 17, 2016	22.81	22.83	22.74	22.75	641,822	-0.07(-0.30%)
Oct 14, 2016	23.00	23.02	22.81	22.82	287,858	-0.07(-0.30%)
Oct 13, 2016	22.81	22.96	22.75	22.89	693,587	-0.06(-0.27%)
Oct 12, 2016	22.97	23.04	22.93	22.95	332,730	+0.00(+0.02%)
Oct 11, 2016	23.59	23.66	22.82	22.95	1,000,397	-0.74(-3.13%)
Oct 10, 2016	23.54	23.77	23.54	23.69	535,900	+0.21(+0.88%)
Oct 07, 2016	23.49	23.54	23.33	23.48	399,361	+0.01(+0.05%)
Oct 06, 2016	23.43	23.51	23.32	23.47	381,181	+0.02(+0.10%)
Oct 05, 2016	23.38	23.48	23.37	23.45	2,665,749	+0.13(+0.56%)
Oct 04, 2016	23.49	23.52	23.20	23.31	497,142	-0.15(-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.