US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	61.69	61.87	61.64	61.72	59,671	+0.22(+0.35%)
Jun 29, 2011	61.65	61.67	61.32	61.50	447,192	+0.08(+0.12%)
Jun 28, 2011	60.74	61.54	60.64	61.43	74,635	+0.91(+1.51%)
Jun 27, 2011	60.25	60.67	59.94	60.51	23,603	+0.29(+0.49%)
Jun 24, 2011	60.83	61.01	60.10	60.22	43,288	-0.71(-1.16%)
Jun 23, 2011	60.70	60.96	60.11	60.93	67,009	-0.04(-0.07%)
Jun 22, 2011	61.15	61.37	60.97	60.97	54,908	-0.32(-0.53%)
Jun 21, 2011	61.17	61.44	61.01	61.30	65,196	+0.45(+0.74%)
Jun 20, 2011	60.85	60.89	60.71	60.85	92,480	+0.59(+0.98%)
Jun 17, 2011	60.72	60.77	60.11	60.26	103,975	+0.03(+0.06%)
Jun 16, 2011	60.08	60.38	59.84	60.22	55,077	+0.13(+0.22%)
Jun 15, 2011	60.52	60.91	60.00	60.09	59,193	-0.85(-1.40%)
Jun 14, 2011	60.87	61.16	60.69	60.94	93,444	+0.56(+0.92%)
Jun 13, 2011	60.25	60.67	60.25	60.38	67,970	+0.23(+0.39%)
Jun 10, 2011	61.01	61.01	60.11	60.15	71,487	-1.08(-1.76%)
Jun 09, 2011	60.82	61.50	60.82	61.22	49,836	+0.53(+0.88%)
Jun 08, 2011	60.62	60.80	60.51	60.69	71,569	-0.03(-0.06%)
Jun 07, 2011	60.87	61.12	60.66	60.72	47,844	+0.18(+0.30%)
Jun 06, 2011	60.90	60.97	60.52	60.54	46,848	-0.51(-0.83%)
Jun 03, 2011	60.95	61.41	60.95	61.05	181,194	-0.59(-0.96%)
May 24, 2011	61.91	61.91	61.61	61.64	66,197	-0.25(-0.40%)
May 23, 2011	61.97	61.97	61.61	61.89	71,021	-0.61(-0.97%)
May 20, 2011	62.87	62.87	62.26	62.50	38,907	-0.44(-0.70%)
May 19, 2011	63.29	63.29	62.68	62.94	182,226	-0.18(-0.29%)
May 18, 2011	62.60	63.17	62.52	63.12	62,109	+0.55(+0.88%)
May 17, 2011	62.57	62.63	62.21	62.57	89,374	-0.05(-0.09%)
May 16, 2011	62.38	62.93	62.37	62.63	146,493	-0.00(-0.01%)
May 13, 2011	62.95	63.09	62.35	62.63	89,469	-0.18(-0.29%)
May 12, 2011	62.07	62.91	61.89	62.82	64,800	+0.55(+0.88%)
May 11, 2011	62.46	62.62	62.00	62.27	164,929	-0.15(-0.24%)
May 10, 2011	62.27	62.46	61.99	62.42	51,205	+0.39(+0.62%)
May 09, 2011	61.67	62.08	61.58	62.03	57,445	+0.41(+0.67%)
May 06, 2011	61.52	61.93	61.42	61.62	115,268	+0.45(+0.74%)
May 05, 2011	61.32	61.64	61.02	61.17	52,064	-0.41(-0.66%)
May 04, 2011	61.74	61.76	61.32	61.57	34,365	-0.12(-0.19%)
May 03, 2011	61.95	61.95	61.41	61.69	86,270	-0.26(-0.42%)
May 02, 2011	61.92	61.96	61.86	61.95	159,006	+0.56(+0.91%)
Apr 29, 2011	61.46	61.52	61.33	61.39	38,632	-0.07(-0.11%)
Apr 28, 2011	61.12	61.51	60.96	61.46	56,941	+0.35(+0.57%)
Apr 27, 2011	60.44	61.18	60.32	61.11	88,620	+0.79(+1.31%)
Apr 26, 2011	59.81	60.42	59.81	60.31	65,365	+0.67(+1.12%)
Apr 25, 2011	59.51	59.66	59.37	59.65	28,717	+0.08(+0.13%)
Apr 21, 2011	59.80	59.87	59.41	59.57	19,270	+0.15(+0.25%)
Apr 20, 2011	59.51	59.58	59.30	59.42	43,939	+0.54(+0.92%)
Apr 19, 2011	58.65	58.88	58.44	58.88	61,968	+0.48(+0.81%)
Apr 18, 2011	58.63	58.64	58.16	58.41	81,762	-0.71(-1.20%)
Apr 15, 2011	58.76	59.21	58.76	59.11	25,647	+0.50(+0.85%)
Apr 14, 2011	58.00	58.69	58.00	58.61	43,051	+0.33(+0.56%)
Apr 13, 2011	58.61	58.61	58.18	58.29	29,152	-0.01(-0.01%)
Apr 12, 2011	58.01	58.50	58.01	58.30	110,890	-0.03(-0.06%)
Apr 11, 2011	58.14	58.51	58.14	58.33	77,444	+0.23(+0.39%)
Apr 08, 2011	58.32	58.44	57.92	58.11	31,576	-0.02(-0.03%)
Apr 07, 2011	58.13	58.35	57.95	58.12	28,929	-0.08(-0.13%)
Apr 06, 2011	58.29	58.39	58.17	58.20	28,450	+0.15(+0.26%)
Apr 05, 2011	58.05	58.25	58.03	58.05	67,606	-0.23(-0.40%)
Apr 04, 2011	58.12	58.36	58.12	58.28	22,746	+0.33(+0.58%)

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.