US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.408	9.485	9.366	9.366	318,176	-0.00(-0.02%)
Apr 29, 2010	9.368	9.379	9.338	9.368	225,183	+0.13(+1.40%)
Apr 28, 2010	9.224	9.266	9.188	9.238	633,228	+0.07(+0.82%)
Apr 27, 2010	9.190	9.301	9.149	9.163	404,547	-0.08(-0.84%)
Apr 26, 2010	9.323	9.346	9.230	9.241	261,378	-0.06(-0.65%)
Apr 23, 2010	9.282	9.310	9.243	9.302	242,124	+0.04(+0.47%)
Apr 22, 2010	9.252	9.271	9.149	9.259	214,513	-0.03(-0.37%)
Apr 21, 2010	9.369	9.372	9.255	9.293	823,928	-0.07(-0.80%)
Apr 20, 2010	9.299	9.368	9.299	9.368	269,204	+0.11(+1.15%)
Apr 19, 2010	9.252	9.285	9.193	9.262	240,863	-0.01(-0.08%)
Apr 16, 2010	9.362	9.391	9.233	9.269	220,149	-0.10(-1.03%)
Apr 15, 2010	9.344	9.379	9.333	9.366	572,106	+0.03(+0.31%)
Apr 14, 2010	9.190	9.341	9.190	9.337	328,540	+0.14(+1.49%)
Apr 13, 2010	9.146	9.199	9.129	9.199	250,797	+0.03(+0.37%)
Apr 12, 2010	9.196	9.198	9.155	9.165	559,270	+0.01(+0.12%)
Apr 09, 2010	9.068	9.159	9.068	9.154	285,985	+0.07(+0.79%)
Apr 08, 2010	9.096	9.096	9.029	9.082	190,757	-0.03(-0.29%)
Apr 07, 2010	9.171	9.171	9.071	9.109	1,509,260	-0.05(-0.58%)
Apr 06, 2010	9.174	9.199	9.152	9.162	1,731,017	-0.05(-0.59%)
Apr 05, 2010	9.182	9.224	9.170	9.216	223,262	+0.05(+0.51%)
Apr 01, 2010	9.160	9.170	9.170	9.170	295,907	+0.05(+0.57%)
Mar 31, 2010	9.129	9.168	9.106	9.118	685,819	-0.05(-0.54%)
Mar 30, 2010	9.123	9.168	9.098	9.168	211,714	+0.06(+0.62%)
Mar 29, 2010	9.031	9.113	9.027	9.112	389,277	+0.09(+0.95%)
Mar 26, 2010	9.101	9.101	9.012	9.026	195,330	-0.05(-0.58%)
Mar 25, 2010	9.134	9.199	9.079	9.079	238,941	-0.03(-0.29%)
Mar 24, 2010	9.125	9.135	9.084	9.106	333,047	-0.02(-0.19%)
Mar 23, 2010	9.115	9.131	9.038	9.123	435,143	+0.04(+0.39%)
Mar 22, 2010	8.901	9.115	8.901	9.087	544,725	+0.09(+1.01%)
Mar 19, 2010	9.101	9.101	8.978	8.997	332,791	-0.07(-0.74%)
Mar 18, 2010	9.101	9.101	9.023	9.064	151,524	+0.01(+0.09%)
Mar 17, 2010	9.076	9.360	9.015	9.056	492,879	+0.00(+0.00%)
Mar 16, 2010	9.053	9.056	9.011	9.056	242,036	+0.02(+0.22%)
Mar 15, 2010	9.004	9.042	9.003	9.036	509,680	+0.01(+0.16%)
Mar 12, 2010	9.089	9.089	8.992	9.022	257,196	-0.03(-0.36%)
Mar 11, 2010	9.048	9.057	8.990	9.054	915,253	-0.00(-0.03%)
Mar 10, 2010	8.990	9.075	8.990	9.057	560,052	+0.05(+0.54%)
Mar 09, 2010	8.983	9.037	8.983	9.009	228,440	-0.00(-0.05%)
Mar 08, 2010	9.034	9.036	9.010	9.014	150,921	-0.03(-0.31%)
Mar 05, 2010	8.928	9.043	8.917	9.042	228,715	+0.16(+1.77%)
Mar 04, 2010	8.909	8.909	8.862	8.884	150,274	-0.01(-0.09%)
Mar 03, 2010	8.926	8.934	8.885	8.892	218,132	-0.02(-0.18%)
Mar 02, 2010	8.825	8.925	8.814	8.908	312,400	+0.12(+1.35%)
Mar 01, 2010	8.652	8.800	8.641	8.789	630,333	+0.20(+2.32%)
Feb 26, 2010	8.541	8.603	8.510	8.589	254,561	+0.05(+0.57%)
Feb 25, 2010	8.454	8.541	8.443	8.541	255,414	-0.02(-0.20%)
Feb 24, 2010	8.529	8.563	8.510	8.558	195,773	+0.05(+0.59%)
Feb 23, 2010	8.538	8.554	8.504	8.508	150,293	-0.05(-0.62%)
Feb 22, 2010	8.529	8.609	8.485	8.561	1,229,513	+0.06(+0.68%)
Feb 19, 2010	8.499	8.524	8.455	8.504	628,570	-0.02(-0.20%)
Feb 18, 2010	8.469	8.521	8.461	8.521	250,785	+0.06(+0.70%)
Feb 17, 2010	8.424	8.468	8.384	8.462	507,270	+0.08(+0.91%)
Feb 16, 2010	8.352	8.385	8.245	8.385	240,811	+0.09(+1.05%)
Feb 12, 2010	8.203	8.298	8.298	8.298	194,228	+0.04(+0.53%)
Feb 11, 2010	8.210	8.265	8.145	8.254	235,542	+0.00(+0.04%)
Feb 10, 2010	8.246	8.293	8.162	8.251	554,686	-0.01(-0.17%)
Feb 09, 2010	8.267	8.316	8.198	8.265	299,099	+0.07(+0.86%)
Feb 08, 2010	8.132	8.264	8.121	8.195	2,715,979	+0.01(+0.11%)
Feb 05, 2010	8.167	8.185	8.034	8.185	322,778	+0.01(+0.11%)
Feb 04, 2010	8.357	8.371	8.175	8.176	207,786	-0.21(-2.51%)
Feb 03, 2010	8.407	8.443	8.351	8.387	330,150	-0.04(-0.44%)
Feb 02, 2010	8.318	8.440	8.290	8.424	449,290	+0.12(+1.48%)

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.