US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	46.87	47.30	46.58	46.63	95,894	-0.25(-0.52%)
Jul 30, 2009	47.36	47.58	46.86	46.87	114,957	+0.02(+0.03%)
Jul 29, 2009	46.69	46.98	46.59	46.86	81,701	+0.16(+0.35%)
Jul 28, 2009	46.45	46.97	46.43	46.69	92,500	+0.09(+0.19%)
Jul 27, 2009	46.50	46.61	46.23	46.60	75,351	+0.00(+0.00%)
Jul 24, 2009	45.77	46.60	45.75	46.60	1,146	+0.79(+1.73%)
Jul 23, 2009	45.01	45.94	45.01	45.81	221,673	+1.11(+2.49%)
Jul 22, 2009	44.84	45.16	44.63	44.70	161,577	-0.27(-0.60%)
Jul 21, 2009	44.64	45.01	44.54	44.97	107,978	+0.63(+1.41%)
Jul 20, 2009	44.34	44.43	43.94	44.34	73,271	+0.19(+0.43%)
Jul 17, 2009	44.36	44.36	44.05	44.15	98,116	-0.20(-0.46%)
Jul 16, 2009	43.95	44.50	43.95	44.36	68,263	+0.31(+0.71%)
Jul 15, 2009	43.96	44.07	43.42	44.05	80,311	+0.40(+0.92%)
Jul 14, 2009	43.57	43.72	43.38	43.65	119,592	+0.16(+0.36%)
Jul 13, 2009	42.87	43.56	42.87	43.49	84,997	+0.65(+1.51%)
Jul 10, 2009	42.73	43.15	42.66	42.84	88,905	-0.12(-0.29%)
Jul 09, 2009	43.65	43.65	42.75	42.97	122,655	-0.50(-1.15%)
Jul 08, 2009	43.57	43.77	43.24	43.47	89,451	+0.29(+0.68%)
Jul 07, 2009	43.37	43.68	43.14	43.17	194,072	-0.18(-0.41%)
Jul 06, 2009	42.89	43.36	42.76	43.35	115,038	+0.25(+0.57%)
Jul 02, 2009	43.64	43.76	43.05	43.11	183,345	-1.01(-2.30%)
Jul 01, 2009	44.32	44.32	43.97	44.12	496,864	-0.11(-0.26%)
Jun 30, 2009	44.36	44.57	43.83	44.23	121,269	-0.25(-0.57%)
Jun 29, 2009	44.27	44.51	43.70	44.49	294,259	+0.28(+0.63%)
Jun 26, 2009	44.10	44.35	43.73	44.21	132,328	+0.02(+0.06%)
Jun 25, 2009	43.58	44.36	43.52	44.18	98,417	+1.22(+2.83%)
Jun 24, 2009	42.91	43.19	42.66	42.97	69,655	+0.06(+0.13%)
Jun 23, 2009	43.02	43.18	42.78	42.91	239,226	-0.02(-0.04%)
Jun 22, 2009	43.47	43.47	42.92	42.93	90,934	-0.88(-2.01%)
Jun 19, 2009	43.95	44.35	43.64	43.81	172,365	+0.27(+0.62%)
Jun 18, 2009	42.75	43.69	42.62	43.54	124,781	+0.94(+2.21%)
Jun 17, 2009	41.83	42.87	41.78	42.60	145,360	+0.79(+1.90%)
Jun 16, 2009	41.85	42.29	41.67	41.81	98,704	-0.03(-0.08%)
Jun 15, 2009	42.74	42.75	41.60	41.84	133,773	-1.10(-2.57%)
Jun 12, 2009	42.54	43.25	42.49	42.94	225,121	+0.27(+0.63%)
Jun 11, 2009	42.35	43.13	42.35	42.67	299,183	+0.34(+0.79%)
Jun 10, 2009	42.67	42.81	42.01	42.34	222,437	-0.18(-0.42%)
Jun 09, 2009	42.61	42.71	42.45	42.52	156,619	-0.02(-0.04%)
Jun 08, 2009	42.42	42.96	42.24	42.53	163,265	-0.56(-1.31%)
Jun 05, 2009	43.31	43.50	42.58	43.10	189,505	-0.05(-0.11%)
Jun 04, 2009	43.68	43.70	42.89	43.15	115,344	-0.49(-1.12%)
Jun 03, 2009	43.38	43.69	43.28	43.64	108,825	-0.07(-0.17%)
Jun 02, 2009	43.16	43.94	43.10	43.71	180,954	+0.51(+1.19%)
Jun 01, 2009	43.34	43.42	42.99	43.20	80,814	+0.26(+0.61%)
May 29, 2009	42.47	42.93	42.07	42.93	199,970	+0.69(+1.64%)
May 28, 2009	42.24	42.55	41.97	42.24	78,317	+0.19(+0.45%)
May 27, 2009	42.48	42.59	42.04	42.05	108,956	-0.44(-1.04%)
May 26, 2009	41.59	42.56	41.38	42.49	78,671	+0.65(+1.56%)
May 22, 2009	41.96	42.20	41.72	41.84	67,456	-0.10(-0.25%)
May 21, 2009	42.09	42.37	41.55	41.95	110,493	-0.43(-1.00%)
May 20, 2009	42.44	42.85	42.31	42.37	78,204	+0.14(+0.33%)
May 19, 2009	42.48	42.48	42.11	42.23	146,021	-0.20(-0.48%)
May 18, 2009	42.28	42.44	41.77	42.44	243,109	+0.38(+0.89%)
May 15, 2009	42.40	42.40	41.88	42.06	55,899	-0.34(-0.79%)
May 14, 2009	42.35	42.73	42.26	42.39	83,790	+0.00(+0.00%)
May 13, 2009	41.98	42.89	41.98	42.39	93,469	-0.15(-0.35%)
May 12, 2009	42.03	42.75	41.69	42.54	91,189	+0.59(+1.40%)
May 11, 2009	41.86	42.32	41.86	41.95	96,209	-0.49(-1.15%)
May 08, 2009	42.43	42.71	42.18	42.44	267,327	+0.46(+1.08%)
May 07, 2009	41.16	42.21	41.16	41.99	568,996	+0.95(+2.31%)
May 06, 2009	41.55	41.68	40.74	41.04	191,750	-0.24(-0.57%)
May 05, 2009	40.94	41.32	40.69	41.27	288,080	+0.30(+0.74%)
May 04, 2009	40.35	40.98	40.31	40.97	196,016	+0.74(+1.85%)

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.