US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.318	7.318	7.284	7.307	67,948	-0.03(-0.47%)
Jul 28, 2006	7.262	7.348	7.262	7.341	405,124	+0.12(+1.62%)
Jul 27, 2006	7.273	7.273	7.198	7.224	114,101	-0.04(-0.49%)
Jul 26, 2006	7.192	7.302	7.160	7.260	495,507	+0.05(+0.67%)
Jul 25, 2006	7.059	7.240	7.043	7.212	627,557	+0.14(+1.96%)
Jul 24, 2006	7.029	7.075	7.029	7.073	27,563	+0.08(+1.12%)
Jul 21, 2006	7.008	7.045	6.995	6.995	10,256	-0.07(-0.95%)
Jul 20, 2006	7.143	7.143	7.051	7.062	27,563	-0.07(-0.98%)
Jul 19, 2006	6.997	7.142	6.997	7.132	562,814	+0.17(+2.44%)
Jul 18, 2006	6.998	6.998	6.914	6.962	55,768	-0.01(-0.13%)
Jul 17, 2006	6.973	6.989	6.969	6.972	210,895	+0.01(+0.09%)
Jul 14, 2006	7.020	7.020	6.922	6.965	27,563	-0.06(-0.82%)
Jul 13, 2006	7.075	7.084	7.020	7.023	44,871	-0.07(-1.05%)
Jul 12, 2006	7.159	7.160	7.098	7.098	261,535	-0.09(-1.24%)
Jul 11, 2006	7.146	7.187	7.118	7.187	69,871	+0.03(+0.48%)
Jul 10, 2006	7.176	7.190	7.129	7.153	58,973	+0.01(+0.17%)
Jul 07, 2006	7.126	7.171	7.125	7.140	63,460	-0.00(-0.02%)
Jul 06, 2006	7.165	7.175	7.129	7.142	65,383	+0.01(+0.20%)
Jul 05, 2006	7.145	7.145	7.095	7.128	31,409	-0.06(-0.80%)
Jul 03, 2006	7.137	7.185	7.137	7.185	20,512	+0.04(+0.55%)
Jun 30, 2006	7.162	7.164	7.123	7.146	78,845	+0.08(+1.08%)
Jun 29, 2006	7.036	7.118	7.036	7.070	18,589	+0.06(+0.87%)
Jun 28, 2006	6.994	7.022	6.964	7.009	24,358	+0.01(+0.16%)
Jun 27, 2006	7.062	7.065	6.995	6.998	15,384	-0.10(-1.36%)
Jun 26, 2006	7.114	7.151	7.089	7.095	101,281	-0.12(-1.72%)
Jun 23, 2006	7.238	7.238	7.219	7.219	8,974	-0.03(-0.41%)
Jun 22, 2006	7.195	7.249	7.193	7.249	26,922	-0.01(-0.17%)
Jun 21, 2006	7.254	7.296	7.238	7.262	60,255	+0.02(+0.23%)
Jun 20, 2006	7.223	7.265	7.223	7.245	46,794	-0.04(-0.49%)
Jun 19, 2006	7.399	7.399	7.270	7.281	75,640	-0.11(-1.50%)
Jun 16, 2006	7.437	7.449	7.379	7.391	64,101	-0.01(-0.17%)
Jun 15, 2006	7.298	7.429	7.298	7.404	87,178	+0.17(+2.39%)
Jun 14, 2006	7.226	7.245	7.203	7.231	28,204	+0.01(+0.11%)
Jun 13, 2006	7.301	7.301	7.223	7.223	26,922	-0.06(-0.84%)
Jun 12, 2006	7.371	7.371	7.273	7.284	16,666	-0.07(-0.98%)
Jun 09, 2006	7.407	7.407	7.355	7.355	13,461	-0.04(-0.55%)
Jun 08, 2006	7.359	7.396	7.298	7.396	16,666	-0.01(-0.13%)
Jun 07, 2006	7.449	7.464	7.405	7.405	14,102	+0.05(+0.61%)
Jun 06, 2006	7.379	7.379	7.332	7.360	16,666	-0.03(-0.40%)
Jun 05, 2006	7.505	7.505	7.390	7.390	66,666	-0.14(-1.82%)
Jun 02, 2006	7.508	7.527	7.477	7.527	219,869	+0.04(+0.52%)
Jun 01, 2006	7.433	7.488	7.433	7.488	49,999	+0.08(+1.12%)
May 31, 2006	7.371	7.419	7.370	7.405	69,230	+0.05(+0.61%)
May 30, 2006	7.432	7.432	7.360	7.360	35,256	-0.10(-1.30%)
May 26, 2006	7.424	7.457	7.388	7.457	99,357	+0.05(+0.70%)
May 25, 2006	7.404	7.409	7.382	7.405	32,691	+0.14(+1.87%)
May 24, 2006	7.293	7.323	7.238	7.270	112,178	-0.02(-0.28%)
May 23, 2006	7.343	7.343	7.290	7.290	23,076	-0.07(-0.93%)
May 22, 2006	7.363	7.371	7.287	7.359	30,768	-0.02(-0.34%)
May 19, 2006	7.446	7.446	7.373	7.384	19,871	-0.05(-0.71%)
May 18, 2006	7.472	7.483	7.437	7.437	23,717	-0.04(-0.48%)
May 17, 2006	7.535	7.541	7.462	7.472	90,383	-0.09(-1.20%)
May 16, 2006	7.543	7.571	7.543	7.563	32,691	+0.03(+0.41%)
May 15, 2006	7.485	7.535	7.485	7.532	78,204	+0.01(+0.10%)
May 12, 2006	7.566	7.569	7.524	7.524	61,537	-0.08(-1.09%)
May 11, 2006	7.660	7.660	7.607	7.607	57,691	-0.07(-0.91%)
May 10, 2006	7.706	7.730	7.677	7.677	96,152	-0.03(-0.40%)
May 09, 2006	7.731	7.744	7.708	7.708	57,050	-0.04(-0.46%)
May 08, 2006	7.741	7.752	7.719	7.744	15,384	+3.38(+77.41%)
Apr 05, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Apr 04, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Apr 03, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 31, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 30, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 29, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 28, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 27, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 24, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 21, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 20, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 17, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 16, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 15, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 14, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 13, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 10, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 09, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 08, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 07, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 06, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 03, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 02, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Mar 01, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 28, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 27, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 24, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 23, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 22, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 21, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 17, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 16, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 15, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 14, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 13, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 10, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 09, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 08, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 07, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 06, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 03, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 02, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Feb 01, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 31, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 30, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 27, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 26, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 25, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 24, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 23, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 20, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 19, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 18, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 17, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 13, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 12, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 11, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 10, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 09, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 06, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 05, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 04, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Jan 03, 2006	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 30, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 29, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 28, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 23, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 22, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 21, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 20, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 19, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 16, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 15, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 14, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 13, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 12, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 09, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 08, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 07, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 06, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 05, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 02, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Dec 01, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 30, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 29, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 28, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 25, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 23, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 22, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 21, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 18, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 17, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 16, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 15, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 14, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 11, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 10, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 09, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 08, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 07, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 04, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 03, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 02, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Nov 01, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 31, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 28, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 27, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 26, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 25, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 24, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 21, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 20, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 19, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 18, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 17, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 14, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 13, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 12, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 11, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 10, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 07, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 06, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 05, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 04, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Oct 03, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 30, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 29, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 28, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 27, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 26, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 23, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 22, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 21, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 20, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 19, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 16, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 15, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 14, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 13, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 12, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 09, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 08, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 07, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 06, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 02, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Sep 01, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 31, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 30, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 29, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 26, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 25, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 24, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 23, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 22, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 19, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 18, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 17, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 16, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 15, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 12, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 11, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 10, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 09, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 08, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 05, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 04, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 03, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)
Aug 02, 2005	4.365	4.365	4.365	4.365	0	+0.00(+0.00%)

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.