US Healthcare Providers Ishares ETF (NY: IHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	58.19	58.19	56.71	56.73	62,235	-1.09(-1.89%)
Jul 30, 2012	57.99	58.10	57.52	57.82	20,508	-0.09(-0.16%)
Jul 27, 2012	56.77	57.99	56.66	57.91	11,693	+1.44(+2.55%)
Jul 26, 2012	57.31	57.31	56.09	56.47	82,430	-0.07(-0.13%)
Jul 25, 2012	56.93	56.93	56.13	56.55	46,372	-1.26(-2.17%)
Jul 24, 2012	58.18	58.18	57.47	57.80	18,089	-0.33(-0.56%)
Jul 23, 2012	58.24	58.32	57.74	58.13	27,279	-0.91(-1.54%)
Jul 20, 2012	59.56	59.62	58.98	59.04	21,384	-0.67(-1.13%)
Jul 19, 2012	60.49	60.49	59.30	59.71	12,913	-0.45(-0.76%)
Jul 18, 2012	59.74	60.40	59.51	60.17	40,650	+0.26(+0.44%)
Jul 17, 2012	59.55	60.05	59.20	59.90	44,427	+0.25(+0.43%)
Jul 16, 2012	59.68	59.71	59.37	59.65	117,233	-0.16(-0.27%)
Jul 13, 2012	58.96	59.93	58.93	59.81	51,520	+0.99(+1.69%)
Jul 12, 2012	59.08	59.08	58.50	58.82	56,547	-0.35(-0.60%)
Jul 11, 2012	58.92	59.35	58.88	59.18	53,593	+0.26(+0.45%)
Jul 10, 2012	59.43	59.43	58.69	58.91	200,478	-0.23(-0.39%)
Jul 09, 2012	58.70	59.37	58.70	59.15	37,580	+1.24(+2.15%)
Jul 06, 2012	57.92	58.10	57.57	57.90	66,292	-0.40(-0.69%)
Jul 05, 2012	58.28	58.44	58.08	58.30	38,910	-0.06(-0.11%)
Jul 03, 2012	58.81	58.89	58.28	58.37	55,174	-0.40(-0.68%)
Jul 02, 2012	59.61	59.61	58.68	58.77	21,976	-0.41(-0.69%)
Jun 29, 2012	60.11	60.11	58.97	59.18	71,688	+0.21(+0.35%)
Jun 28, 2012	57.67	59.01	57.28	58.97	129,108	+0.86(+1.47%)
Jun 27, 2012	57.54	58.73	57.54	58.11	39,162	+0.77(+1.35%)
Jun 26, 2012	57.00	57.53	56.68	57.34	33,763	+0.44(+0.77%)
Jun 25, 2012	57.27	57.64	56.85	56.90	51,753	-1.08(-1.87%)
Jun 22, 2012	57.48	58.14	57.30	57.98	286,184	+0.95(+1.66%)
Jun 21, 2012	58.38	58.42	57.04	57.04	12,697	-1.25(-2.14%)
Jun 20, 2012	58.28	58.66	58.07	58.28	14,444	-0.15(-0.25%)
Jun 19, 2012	58.13	58.68	58.02	58.43	62,537	+0.64(+1.11%)
Jun 18, 2012	57.23	57.84	57.23	57.79	24,300	+0.28(+0.48%)
Jun 15, 2012	57.21	57.73	57.21	57.51	37,719	+0.26(+0.46%)
Jun 14, 2012	56.45	57.41	56.45	57.25	30,813	+0.91(+1.61%)
Jun 13, 2012	56.51	56.89	56.22	56.34	14,133	-0.25(-0.43%)
Jun 12, 2012	55.92	56.65	55.74	56.58	21,859	+0.56(+1.01%)
Jun 11, 2012	56.84	56.84	55.86	56.02	12,239	-0.78(-1.38%)
Jun 08, 2012	55.81	56.99	55.81	56.80	22,827	+0.93(+1.66%)
Jun 07, 2012	56.68	56.68	55.80	55.88	17,263	-0.45(-0.79%)
Jun 06, 2012	55.40	56.36	55.40	56.32	9,867	+1.16(+2.11%)
Jun 05, 2012	53.97	55.24	53.97	55.16	16,970	+0.94(+1.73%)
Jun 04, 2012	54.38	54.53	53.94	54.22	93,001	-0.01(-0.02%)
Jun 01, 2012	54.37	54.89	54.22	54.23	27,064	-1.20(-2.17%)
May 31, 2012	55.85	55.85	55.07	55.43	18,178	-0.42(-0.75%)
May 30, 2012	56.12	56.28	55.71	55.85	26,009	-0.76(-1.35%)
May 29, 2012	56.30	56.68	56.11	56.61	20,199	+0.61(+1.09%)
May 25, 2012	55.61	56.23	55.58	56.00	33,437	+0.41(+0.74%)
May 24, 2012	55.17	55.96	55.08	55.59	72,416	+0.48(+0.87%)
May 23, 2012	54.75	55.26	54.31	55.11	91,248	-0.03(-0.05%)
May 22, 2012	55.34	55.97	54.95	55.14	18,343	-0.14(-0.25%)
May 21, 2012	54.22	55.30	53.68	55.28	22,889	+1.25(+2.31%)
May 18, 2012	55.07	55.07	53.92	54.03	32,646	-0.84(-1.52%)
May 17, 2012	55.44	55.71	54.85	54.87	32,433	-0.57(-1.03%)
May 16, 2012	55.94	55.98	55.44	55.44	46,631	-0.31(-0.55%)
May 15, 2012	55.97	56.29	55.66	55.75	52,629	-0.30(-0.54%)
May 14, 2012	55.95	56.43	55.59	56.05	71,664	-0.42(-0.74%)
May 11, 2012	56.52	57.08	56.43	56.47	424,755	-0.10(-0.18%)
May 10, 2012	56.95	56.99	56.46	56.57	40,832	+0.01(+0.02%)
May 09, 2012	56.79	57.10	56.33	56.56	186,561	-0.78(-1.36%)
May 08, 2012	56.69	57.42	56.22	57.34	244,122	+0.35(+0.61%)
May 07, 2012	56.58	57.22	56.42	56.99	450,945	+0.15(+0.26%)
May 04, 2012	57.68	57.68	56.76	56.85	86,886	-1.02(-1.76%)
May 03, 2012	58.78	58.78	57.58	57.87	56,505	-1.12(-1.90%)
May 02, 2012	58.75	59.36	58.75	58.98	11,472	-0.01(-0.02%)

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.