US Healthcare Providers Ishares ETF (NY: IHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	37.68	37.98	37.41	37.51	357,472	-0.24(-0.65%)
Jul 30, 2009	38.03	38.35	37.59	37.76	80,235	+0.28(+0.75%)
Jul 29, 2009	37.51	37.97	37.39	37.48	225,269	-0.13(-0.34%)
Jul 28, 2009	36.41	38.02	36.36	37.61	205,084	+1.29(+3.54%)
Jul 27, 2009	36.11	36.40	35.90	36.32	66,946	-0.08(-0.22%)
Jul 24, 2009	35.68	36.40	35.68	36.40	541	+0.69(+1.92%)
Jul 23, 2009	34.78	35.90	34.78	35.71	102,188	+0.90(+2.60%)
Jul 22, 2009	34.95	35.21	34.80	34.81	31,125	-0.19(-0.54%)
Jul 21, 2009	35.28	35.32	34.70	35.00	60,098	+0.29(+0.83%)
Jul 20, 2009	35.07	35.07	34.39	34.71	32,788	-0.18(-0.52%)
Jul 17, 2009	35.15	35.15	34.75	34.89	67,274	-0.24(-0.67%)
Jul 16, 2009	34.62	35.26	34.25	35.13	217,684	+0.43(+1.25%)
Jul 15, 2009	34.75	34.75	34.06	34.69	133,761	+0.30(+0.87%)
Jul 14, 2009	34.50	34.64	34.12	34.39	214,458	-0.05(-0.16%)
Jul 13, 2009	34.11	34.57	33.56	34.45	36,541	+0.43(+1.25%)
Jul 10, 2009	34.21	34.72	33.90	34.02	44,273	-0.37(-1.08%)
Jul 09, 2009	34.59	34.95	33.91	34.39	90,478	-0.14(-0.39%)
Jul 08, 2009	35.03	35.14	33.96	34.53	126,675	-0.33(-0.96%)
Jul 07, 2009	34.88	35.43	34.86	34.86	394,600	+0.74(+2.17%)
Jul 06, 2009	33.84	34.20	33.72	34.12	30,012	+0.05(+0.13%)
Jul 02, 2009	34.67	34.67	33.97	34.08	20,570	-1.10(-3.14%)
Jul 01, 2009	34.96	35.50	34.72	35.18	22,961	+0.27(+0.78%)
Jun 30, 2009	35.26	35.26	34.57	34.91	173,887	-0.03(-0.08%)
Jun 29, 2009	34.44	34.99	34.44	34.94	20,991	+0.14(+0.42%)
Jun 26, 2009	34.65	34.90	34.30	34.79	38,412	+0.01(+0.03%)
Jun 25, 2009	35.00	35.19	34.63	34.78	26,686	+0.99(+2.92%)
Jun 24, 2009	33.64	34.15	33.45	33.80	35,116	+0.40(+1.19%)
Jun 23, 2009	33.57	33.72	33.20	33.40	26,729	-0.19(-0.57%)
Jun 22, 2009	34.28	34.30	33.53	33.59	59,605	-1.14(-3.28%)
Jun 19, 2009	35.02	35.58	34.52	34.73	92,124	+0.14(+0.42%)
Jun 18, 2009	33.09	34.63	33.09	34.58	110,442	+1.57(+4.77%)
Jun 17, 2009	32.49	33.24	32.49	33.01	83,029	+0.57(+1.76%)
Jun 16, 2009	32.28	33.15	32.10	32.44	109,370	+0.29(+0.91%)
Jun 15, 2009	32.65	32.65	31.95	32.15	83,167	-0.73(-2.21%)
Jun 12, 2009	32.78	33.20	32.32	32.87	43,251	-0.11(-0.33%)
Jun 11, 2009	33.10	33.25	32.82	32.98	148,940	-0.23(-0.68%)
Jun 10, 2009	33.38	33.38	32.96	33.21	49,901	-0.14(-0.41%)
Jun 09, 2009	33.72	33.72	33.14	33.34	80,795	-0.39(-1.15%)
Jun 08, 2009	34.07	34.12	33.38	33.73	47,524	-0.52(-1.53%)
Jun 05, 2009	34.11	34.36	33.83	34.26	31,397	-0.09(-0.27%)
Jun 04, 2009	34.59	34.59	34.06	34.35	14,846	-0.19(-0.55%)
Jun 03, 2009	34.45	34.68	34.14	34.54	115,475	-0.60(-1.70%)
Jun 02, 2009	34.76	35.43	34.53	35.14	50,542	+0.30(+0.86%)
Jun 01, 2009	34.40	34.96	34.36	34.84	42,060	+0.96(+2.83%)
May 29, 2009	33.84	33.88	33.36	33.88	48,830	+0.15(+0.46%)
May 28, 2009	34.13	34.13	33.35	33.72	37,551	+0.32(+0.95%)
May 27, 2009	33.44	33.92	33.40	33.41	123,564	-0.13(-0.38%)
May 26, 2009	32.40	33.71	32.13	33.53	300,438	+0.88(+2.69%)
May 22, 2009	32.93	33.04	32.66	32.66	51,162	-0.46(-1.39%)
May 21, 2009	33.46	34.24	32.84	33.12	104,574	-0.70(-2.06%)
May 20, 2009	33.58	34.44	33.55	33.82	200,398	+0.31(+0.92%)
May 19, 2009	33.52	33.98	33.46	33.51	52,066	-0.05(-0.13%)
May 18, 2009	33.26	33.56	32.48	33.55	170,547	+0.52(+1.56%)
May 15, 2009	33.62	34.15	33.03	33.04	96,513	-0.60(-1.77%)
May 14, 2009	33.03	34.01	33.03	33.63	19,646	+0.19(+0.57%)
May 13, 2009	33.33	33.96	33.23	33.44	80,894	-0.33(-0.99%)
May 12, 2009	33.69	34.25	33.44	33.78	183,728	-0.13(-0.37%)
May 11, 2009	34.01	34.48	33.90	33.91	123,654	-0.86(-2.47%)
May 08, 2009	34.95	35.11	34.50	34.76	124,261	+0.66(+1.94%)
May 07, 2009	32.75	34.54	32.75	34.10	336,723	+1.34(+4.09%)
May 06, 2009	33.39	33.39	32.38	32.77	156,085	-0.14(-0.41%)
May 05, 2009	31.72	32.94	31.72	32.90	139,836	+0.98(+3.06%)
May 04, 2009	31.72	31.93	31.72	31.93	73,315	+0.53(+1.70%)

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.