US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.88	40.95	40.12	40.35	93,906	-0.07(-0.16%)
Apr 29, 2009	40.17	40.76	40.01	40.41	100,451	+0.28(+0.69%)
Apr 28, 2009	40.03	40.46	39.93	40.14	108,969	+0.07(+0.18%)
Apr 27, 2009	39.81	40.31	39.80	40.06	137,924	+0.45(+1.13%)
Apr 24, 2009	39.59	39.83	39.37	39.61	396,673	+0.13(+0.34%)
Apr 23, 2009	39.59	39.59	38.80	39.48	114,607	+0.01(+0.01%)
Apr 22, 2009	39.64	39.92	39.42	39.47	138,121	-0.54(-1.35%)
Apr 21, 2009	40.05	40.50	39.70	40.01	88,551	-0.28(-0.69%)
Apr 20, 2009	40.56	41.10	40.28	40.29	111,821	-0.87(-2.11%)
Apr 17, 2009	40.73	41.30	40.70	41.16	192,923	+0.42(+1.04%)
Apr 16, 2009	40.78	40.95	40.20	40.73	131,891	+0.17(+0.42%)
Apr 15, 2009	40.11	40.68	40.09	40.56	176,553	+0.21(+0.53%)
Apr 14, 2009	40.20	40.64	40.20	40.35	231,908	-0.16(-0.38%)
Apr 13, 2009	40.29	40.71	40.29	40.50	134,260	+0.29(+0.71%)
Apr 09, 2009	40.67	40.86	40.14	40.22	368,954	+0.18(+0.45%)
Apr 08, 2009	39.76	40.18	39.75	40.04	226,692	+0.34(+0.86%)
Apr 07, 2009	39.61	40.16	39.35	39.70	198,720	-0.37(-0.92%)
Apr 06, 2009	39.75	40.41	39.67	40.06	153,598	+0.11(+0.29%)
Apr 03, 2009	40.61	40.65	39.62	39.95	125,175	-0.56(-1.39%)
Apr 02, 2009	40.95	40.97	40.39	40.51	261,609	+0.20(+0.49%)
Apr 01, 2009	40.19	40.48	39.40	40.32	239,335	-0.06(-0.14%)
Mar 31, 2009	40.78	41.15	40.37	40.37	135,080	+0.04(+0.10%)
Mar 30, 2009	40.32	40.40	39.82	40.33	59,029	-0.67(-1.63%)
Mar 26, 2009	40.89	41.04	40.29	41.00	98,313	+0.54(+1.33%)
Mar 25, 2009	40.37	40.83	39.72	40.46	99,578	+0.07(+0.18%)
Mar 24, 2009	40.14	40.99	40.14	40.39	102,985	-0.60(-1.46%)
Mar 23, 2009	40.29	41.03	40.19	40.99	237,939	+1.66(+4.22%)
Mar 20, 2009	40.04	40.04	39.33	39.33	167,978	-0.20(-0.52%)
Mar 19, 2009	40.35	40.98	39.13	39.53	140,087	-0.85(-2.10%)
Mar 18, 2009	39.96	41.14	39.96	40.38	144,050	-0.02(-0.04%)
Mar 17, 2009	39.46	40.40	39.42	40.40	58,148	+0.74(+1.85%)
Mar 16, 2009	40.60	40.83	39.66	39.66	128,510	-0.46(-1.14%)
Mar 13, 2009	39.08	40.37	39.08	40.12	0	+1.18(+3.02%)
Mar 12, 2009	37.10	39.04	37.00	38.94	163,942	+1.90(+5.12%)
Mar 11, 2009	37.80	38.18	37.04	37.05	61,186	-0.55(-1.46%)
Mar 10, 2009	37.15	37.69	36.61	37.59	134,511	+1.19(+3.25%)
Mar 09, 2009	36.24	37.04	36.10	36.41	134,024	-0.41(-1.11%)
Mar 06, 2009	36.30	36.82	36.00	36.82	0	+0.65(+1.79%)
Mar 05, 2009	36.67	36.85	36.13	36.17	146,492	-1.15(-3.09%)
Mar 04, 2009	36.71	37.80	36.49	37.33	99,046	+0.92(+2.51%)
Mar 02, 2009	36.98	37.55	36.36	36.41	841,571	-1.73(-4.54%)
Feb 27, 2009	39.01	39.20	38.08	38.14	0	-1.52(-3.83%)
Feb 26, 2009	41.98	42.00	39.66	39.66	184,835	-2.13(-5.10%)
Feb 25, 2009	42.24	42.37	41.50	41.80	87,169	-0.65(-1.54%)
Feb 24, 2009	41.95	42.60	41.50	42.45	146,325	+0.65(+1.56%)
Feb 23, 2009	42.74	43.01	41.67	41.80	168,691	-0.98(-2.29%)
Feb 20, 2009	42.91	43.18	42.35	42.78	164,769	-0.39(-0.91%)
Feb 19, 2009	43.86	43.86	43.17	43.17	83,250	-0.18(-0.41%)
Feb 18, 2009	43.32	43.50	42.96	43.35	127,329	-0.05(-0.11%)
Feb 17, 2009	43.08	43.85	43.08	43.40	175,365	-0.96(-2.16%)
Feb 13, 2009	44.70	44.70	44.16	44.35	138,080	-0.26(-0.59%)
Feb 12, 2009	43.98	44.64	43.43	44.62	229,536	+0.49(+1.11%)
Feb 11, 2009	43.72	44.15	43.72	44.13	124,504	+0.49(+1.12%)
Feb 10, 2009	44.69	44.84	43.51	43.63	132,091	-1.39(-3.09%)
Feb 09, 2009	45.08	45.19	44.57	45.03	88,921	-0.14(-0.30%)
Feb 06, 2009	44.63	45.36	44.57	45.16	118,991	+0.51(+1.15%)
Feb 05, 2009	44.02	44.89	43.97	44.65	183,676	+0.33(+0.75%)
Feb 04, 2009	44.95	45.20	44.18	44.32	179,891	-0.23(-0.52%)
Feb 03, 2009	43.66	44.90	43.58	44.55	151,844	+0.93(+2.14%)

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.