US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	8.181	8.204	8.009	8.181	899,779	+0.06(+0.75%)
Jul 29, 2010	8.225	8.243	8.075	8.120	657,657	-0.05(-0.65%)
Jul 28, 2010	8.287	8.335	8.173	8.173	142,502	-0.13(-1.58%)
Jul 27, 2010	8.449	8.449	8.271	8.304	198,201	-0.10(-1.15%)
Jul 26, 2010	8.318	8.426	8.318	8.401	285,375	+0.07(+0.79%)
Jul 23, 2010	8.209	8.335	8.181	8.335	257,820	+0.08(+1.02%)
Jul 22, 2010	8.204	8.331	8.204	8.251	725,302	+0.13(+1.63%)
Jul 21, 2010	8.428	8.428	8.109	8.118	459,474	-0.27(-3.25%)
Jul 20, 2010	8.257	8.396	8.211	8.391	2,444,078	+0.01(+0.16%)
Jul 19, 2010	8.431	8.431	8.344	8.378	532,980	-0.00(-0.06%)
Jul 16, 2010	8.382	8.606	8.373	8.382	199,027	-0.27(-3.07%)
Jul 15, 2010	8.682	8.682	8.562	8.648	346,980	-0.00(-0.05%)
Jul 14, 2010	8.520	8.665	8.520	8.652	140,971	+0.02(+0.29%)
Jul 13, 2010	8.585	8.646	8.527	8.627	525,172	+0.15(+1.73%)
Jul 12, 2010	8.492	8.519	8.453	8.481	851,836	-0.04(-0.49%)
Jul 09, 2010	8.523	8.523	8.457	8.523	114,799	+0.02(+0.29%)
Jul 08, 2010	8.577	8.577	8.427	8.498	447,945	+0.03(+0.33%)
Jul 07, 2010	8.314	8.478	8.267	8.470	4,583,155	+0.19(+2.26%)
Jul 06, 2010	8.312	8.422	8.251	8.282	640,568	+0.01(+0.15%)
Jul 02, 2010	8.270	8.318	8.238	8.270	508,141	+0.02(+0.28%)
Jul 01, 2010	8.320	8.340	8.073	8.246	792,979	-0.09(-1.10%)
Jun 30, 2010	8.378	8.472	8.337	8.339	423,106	-0.06(-0.73%)
Jun 29, 2010	8.488	8.538	8.360	8.400	2,287,017	-0.19(-2.19%)
Jun 25, 2010	8.588	8.600	8.488	8.588	437,537	+0.09(+1.05%)
Jun 24, 2010	8.591	8.591	8.499	8.499	178,006	-0.11(-1.31%)
Jun 23, 2010	8.680	8.680	8.554	8.612	450,206	-0.08(-0.90%)
Jun 22, 2010	8.833	8.916	8.690	8.690	157,125	-0.15(-1.69%)
Jun 21, 2010	8.938	8.943	8.799	8.839	156,228	-0.02(-0.19%)
Jun 18, 2010	8.855	8.885	8.802	8.855	413,031	+0.01(+0.12%)
Jun 17, 2010	8.835	8.907	8.765	8.844	295,047	+0.01(+0.16%)
Jun 16, 2010	8.726	8.855	8.674	8.830	271,937	+0.06(+0.71%)
Jun 15, 2010	8.591	8.777	8.591	8.768	817,562	+0.13(+1.48%)
Jun 14, 2010	8.677	8.723	8.629	8.640	107,530	+0.02(+0.25%)
Jun 11, 2010	8.468	8.618	8.468	8.618	201,826	+0.10(+1.23%)
Jun 10, 2010	8.443	8.518	8.437	8.513	252,081	+0.17(+1.99%)
Jun 09, 2010	8.437	8.468	8.326	8.347	572,692	-0.00(-0.05%)
Jun 08, 2010	8.348	8.367	8.248	8.351	1,857,153	+0.01(+0.09%)
Jun 07, 2010	8.476	8.479	8.343	8.343	405,838	-0.12(-1.46%)
Jun 04, 2010	8.467	8.654	8.439	8.467	845,623	-0.32(-3.68%)
Jun 03, 2010	8.785	8.804	8.729	8.790	768,402	+0.08(+0.90%)
Jun 02, 2010	8.602	8.723	8.505	8.712	303,425	+0.20(+2.32%)
Jun 01, 2010	8.654	8.671	8.513	8.514	997,035	-0.12(-1.40%)
May 28, 2010	8.635	8.738	8.621	8.635	196,305	-0.09(-1.07%)
May 27, 2010	8.677	8.729	8.576	8.729	354,840	+0.26(+3.02%)
May 26, 2010	8.518	8.659	8.473	8.473	316,344	-0.06(-0.68%)
May 25, 2010	8.435	8.531	8.298	8.531	1,133,811	-0.05(-0.64%)
May 24, 2010	8.485	8.690	8.485	8.585	427,660	+0.02(+0.22%)
May 21, 2010	8.442	8.645	8.390	8.567	972,983	-0.01(-0.16%)
May 20, 2010	8.615	8.686	8.577	8.580	583,645	-0.32(-3.65%)
May 19, 2010	8.949	8.985	8.832	8.905	447,996	-0.10(-1.14%)
May 18, 2010	9.175	9.183	8.990	9.008	1,589,846	-0.08(-0.86%)
May 17, 2010	9.075	9.115	8.938	9.086	508,615	+0.03(+0.36%)
May 14, 2010	9.054	9.160	8.992	9.054	768,626	-0.15(-1.66%)
May 13, 2010	9.239	9.297	9.198	9.207	408,944	-0.05(-0.49%)
May 12, 2010	9.141	9.253	9.097	9.252	492,455	+0.16(+1.80%)
May 11, 2010	9.116	9.169	9.088	9.088	447,170	+0.03(+0.34%)
May 10, 2010	9.007	9.069	8.993	9.057	595,046	+0.33(+3.76%)
May 07, 2010	8.799	8.879	8.590	8.729	1,720,364	-0.26(-2.87%)
May 06, 2010	8.986	9.524	0.0156	8.986	640	-0.17(-1.91%)
May 05, 2010	9.210	9.243	9.161	9.161	342,715	-0.08(-0.91%)
May 04, 2010	9.358	9.361	9.211	9.246	500,205	-0.17(-1.82%)

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.