US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	8.155	8.210	8.138	8.177	67,950	+0.01(+0.17%)
Mar 29, 2007	8.202	8.202	8.109	8.163	222,442	+0.01(+0.11%)
Mar 28, 2007	8.145	8.173	8.132	8.154	178,851	-0.02(-0.23%)
Mar 27, 2007	8.187	8.188	8.146	8.173	528,220	-0.04(-0.47%)
Mar 26, 2007	8.241	8.244	8.151	8.212	115,388	-0.07(-0.81%)
Mar 23, 2007	8.272	8.282	8.252	8.279	62,822	+0.02(+0.23%)
Mar 22, 2007	8.263	8.265	8.213	8.260	81,412	+0.02(+0.30%)
Mar 21, 2007	8.155	8.247	8.120	8.235	143,594	+0.07(+0.82%)
Mar 20, 2007	8.106	8.173	8.106	8.168	141,670	+0.04(+0.48%)
Mar 19, 2007	8.091	8.129	8.079	8.129	327,573	+0.09(+1.11%)
Mar 16, 2007	8.049	8.060	8.020	8.040	64,745	-0.01(-0.17%)
Mar 15, 2007	8.056	8.056	8.026	8.054	52,565	+0.01(+0.16%)
Mar 14, 2007	7.998	8.044	7.956	8.042	169,876	+0.04(+0.53%)
Mar 13, 2007	8.101	8.093	7.998	7.999	91,669	-0.10(-1.25%)
Mar 12, 2007	8.048	8.120	8.048	8.101	110,900	+0.02(+0.21%)
Mar 09, 2007	8.085	8.093	8.045	8.084	431,423	+0.04(+0.45%)
Mar 08, 2007	8.070	8.095	8.042	8.048	123,721	+0.05(+0.60%)
Mar 07, 2007	8.004	8.020	7.982	7.999	123,721	-0.01(-0.12%)
Mar 06, 2007	7.962	8.010	7.934	8.009	174,364	+0.14(+1.76%)
Mar 05, 2007	7.918	7.981	7.870	7.870	548,093	-0.12(-1.56%)
Mar 02, 2007	8.081	8.082	7.995	7.995	69,873	-0.09(-1.06%)
Mar 01, 2007	8.004	8.120	7.984	8.081	226,929	-0.03(-0.39%)
Feb 28, 2007	8.087	8.182	7.979	8.112	239,109	+0.03(+0.32%)
Feb 27, 2007	8.190	8.232	7.937	8.087	541,682	-0.24(-2.83%)
Feb 26, 2007	8.400	8.400	8.305	8.322	454,404	-0.07(-0.80%)
Feb 23, 2007	8.368	8.391	8.336	8.389	150,004	+0.00(+0.00%)
Feb 22, 2007	8.416	8.416	8.346	8.389	141,670	-0.00(-0.04%)
Feb 21, 2007	8.402	8.413	8.375	8.393	133,337	-0.08(-0.90%)
Feb 20, 2007	8.419	8.469	8.389	8.469	112,182	+0.04(+0.44%)
Feb 16, 2007	8.416	8.432	8.386	8.432	233,340	-0.00(-0.04%)
Feb 15, 2007	8.424	8.439	8.410	8.435	142,953	+0.00(+0.04%)
Feb 14, 2007	8.441	8.455	8.419	8.432	90,387	+0.01(+0.17%)
Feb 13, 2007	8.424	8.424	8.371	8.418	163,466	+0.02(+0.30%)
Feb 12, 2007	8.419	8.435	8.379	8.393	275,008	-0.05(-0.54%)
Feb 09, 2007	8.517	8.530	8.414	8.438	243,597	-0.07(-0.88%)
Feb 08, 2007	8.479	8.520	8.479	8.513	258,341	+0.03(+0.37%)
Feb 07, 2007	8.441	8.481	8.439	8.481	289,752	+0.02(+0.26%)
Feb 06, 2007	8.506	8.506	8.435	8.460	219,878	-0.03(-0.39%)
Feb 05, 2007	8.481	8.492	8.469	8.492	475,655	-0.00(-0.06%)
Feb 02, 2007	8.502	8.533	8.488	8.497	445,526	+0.05(+0.63%)
Feb 01, 2007	8.441	8.447	8.416	8.444	305,778	+0.01(+0.11%)
Jan 31, 2007	8.375	8.438	8.355	8.435	278,213	+0.05(+0.58%)
Jan 30, 2007	8.344	8.388	8.340	8.386	340,394	+0.08(+0.96%)
Jan 29, 2007	8.255	8.307	8.254	8.307	122,439	+0.08(+1.02%)
Jan 26, 2007	8.218	8.229	8.165	8.223	57,052	+0.01(+0.17%)
Jan 25, 2007	8.247	8.265	8.202	8.208	109,618	-0.04(-0.49%)
Jan 24, 2007	8.199	8.249	8.199	8.249	353,215	+0.06(+0.76%)
Jan 23, 2007	8.174	8.215	8.171	8.187	146,158	-0.02(-0.21%)
Jan 22, 2007	8.254	8.254	8.196	8.204	559,632	-0.04(-0.51%)
Jan 19, 2007	8.205	8.247	8.197	8.246	304,496	+0.02(+0.21%)
Jan 18, 2007	8.265	8.268	8.227	8.229	257,700	-0.03(-0.38%)
Jan 17, 2007	8.204	8.277	8.199	8.260	591,043	+0.06(+0.68%)
Jan 16, 2007	8.230	8.249	8.190	8.204	421,807	+0.00(+0.00%)
Jan 12, 2007	8.184	8.227	8.173	8.204	1,199,394	+0.04(+0.48%)
Jan 11, 2007	8.106	8.177	8.098	8.165	897,462	+0.10(+1.20%)
Jan 10, 2007	8.021	8.077	7.995	8.068	1,719,282	+0.02(+0.27%)
Jan 09, 2007	8.071	8.075	8.021	8.046	227,570	+0.05(+0.64%)
Jan 08, 2007	7.953	8.001	7.951	7.995	544,888	+0.08(+0.99%)
Jan 05, 2007	7.953	7.959	7.915	7.917	196,800	-0.03(-0.37%)
Jan 04, 2007	7.904	7.950	7.904	7.946	31,411	+0.02(+0.32%)

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.