US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.67	34.02	33.60	33.94	383,428	+0.41(+1.23%)
Jul 30, 2018	33.83	33.88	33.38	33.52	410,860	-0.30(-0.90%)
Jul 27, 2018	34.41	34.41	33.58	33.83	548,018	-0.57(-1.65%)
Jul 26, 2018	34.56	34.56	34.12	34.40	745,016	-0.12(-0.35%)
Jul 25, 2018	33.97	34.55	33.89	34.52	576,818	+0.49(+1.45%)
Jul 24, 2018	34.32	34.35	33.94	34.03	779,541	-0.08(-0.23%)
Jul 23, 2018	33.89	34.13	33.81	34.11	352,781	+0.19(+0.56%)
Jul 20, 2018	33.93	34.12	33.90	33.92	591,853	-0.04(-0.13%)
Jul 19, 2018	33.91	34.09	33.82	33.96	570,840	+0.15(+0.43%)
Jul 18, 2018	33.89	34.07	33.71	33.81	1,002,971	-0.01(-0.02%)
Jul 17, 2018	33.38	33.88	33.38	33.82	656,989	+0.43(+1.30%)
Jul 16, 2018	33.65	33.65	33.34	33.39	638,462	-0.28(-0.84%)
Jul 13, 2018	33.73	33.80	33.62	33.67	756,798	-0.05(-0.15%)
Jul 12, 2018	33.55	33.72	33.45	33.72	392,940	+0.38(+1.13%)
Jul 11, 2018	33.40	33.51	33.29	33.34	410,780	-0.23(-0.67%)
Jul 10, 2018	33.64	33.71	33.49	33.57	462,605	-0.00(-0.01%)
Jul 09, 2018	33.50	33.50	33.39	33.57	1,710,546	+0.22(+0.66%)
Jul 06, 2018	33.16	33.45	33.11	33.35	420,071	+0.30(+0.92%)
Jul 05, 2018	32.98	33.06	32.75	33.05	824,586	+0.24(+0.72%)
Jul 03, 2018		32.81	32.81	32.81	0	+0.02(+0.05%)
Jul 02, 2018	32.52	32.80	32.32	32.80	1,388,400	+0.10(+0.31%)
Jun 29, 2018		32.96	32.69	32.70	724,960	-0.07(-0.23%)
Jun 28, 2018	32.42	32.84	32.27	32.77	477,782	+0.34(+1.06%)
Jun 27, 2018	33.02	33.17	32.43	32.43	655,007	-0.55(-1.66%)
Jun 26, 2018	32.83	33.07	32.78	32.97	241,845	+0.23(+0.69%)
Jun 25, 2018	33.20	33.24	32.53	32.75	1,467,590	-0.55(-1.64%)
Jun 22, 2018	33.27	33.51	33.18	33.29	437,864	+0.17(+0.53%)
Jun 21, 2018	33.36	33.36	33.02	33.12	387,422	-0.18(-0.54%)
Jun 20, 2018	33.40	33.46	33.27	33.30	423,079	-0.01(-0.02%)
Jun 19, 2018	33.23	33.32	33.10	33.31	714,800	-0.20(-0.59%)
Jun 18, 2018	33.44	33.54	33.23	33.51	761,883	-0.10(-0.29%)
Jun 15, 2018		33.66	33.41	33.60	434,383	-0.06(-0.18%)
Jun 14, 2018	33.56	33.66	33.45	33.66	912,417	+0.23(+0.70%)
Jun 13, 2018	33.60	33.67	33.38	33.43	404,590	-0.12(-0.35%)
Jun 12, 2018	33.53	33.63	33.44	33.55	1,069,913	+0.10(+0.31%)
Jun 11, 2018	33.36	33.67	33.25	33.44	1,183,452	+0.11(+0.33%)
Jun 08, 2018	33.03	33.34	33.03	33.33	343,999	+0.29(+0.87%)
Jun 07, 2018	33.40	33.40	32.79	33.05	649,665	-0.31(-0.93%)
Jun 06, 2018		33.36		33.36	506,874	+0.30(+0.91%)
Jun 05, 2018	32.99	33.13	32.87	33.06	483,854	+0.07(+0.21%)
Jun 04, 2018	32.88	33.01	32.70	32.99	867,624	+0.32(+0.98%)
Jun 01, 2018	32.45	32.86	32.33	32.67	1,157,086	+0.43(+1.33%)
May 31, 2018	32.39	32.59	32.24	32.24	815,782	-0.23(-0.70%)
May 30, 2018	32.24	32.61	32.24	32.46	943,462	+0.38(+1.17%)
May 29, 2018	32.16	32.16	31.81	32.09	833,982	-0.22(-0.69%)
May 25, 2018		32.31	32.31	32.31	0	-0.14(-0.42%)
May 24, 2018	32.41	32.55	32.30	32.44	520,137	+0.05(+0.16%)
May 23, 2018	32.03	32.39	32.03	32.39	497,719	+0.22(+0.69%)
May 22, 2018	32.44	32.53	32.13	32.17	747,982	-0.21(-0.66%)
May 21, 2018	32.37	32.45	32.26	32.38	391,033	+0.20(+0.62%)
May 18, 2018	31.99	32.21	31.99	32.18	858,745	+0.19(+0.61%)
May 17, 2018	32.05	32.16	31.85	31.99	519,406	-0.01(-0.03%)
May 16, 2018	31.78	32.14	31.71	32.00	1,788,116	+0.26(+0.83%)
May 15, 2018	32.03	32.03	31.65	31.74	2,802,104	-0.45(-1.39%)
May 14, 2018	32.17	32.34	32.07	32.18	6,604,161	+0.09(+0.27%)
May 11, 2018	32.03	32.16	31.84	32.10	1,509,325	+0.08(+0.26%)
May 10, 2018	31.60	32.07	31.60	32.02	769,159	+0.50(+1.58%)
May 09, 2018	31.40	31.64	31.20	31.52	618,387	+0.23(+0.73%)
May 08, 2018	31.44	31.44	31.11	31.29	653,760	-0.27(-0.85%)
May 07, 2018	31.45	31.73	31.33	31.55	670,726	+0.23(+0.74%)
May 04, 2018	30.78	31.44	30.62	31.32	503,976	+0.47(+1.51%)
May 03, 2018	30.69	30.89	30.32	30.86	587,544	+0.07(+0.22%)
May 02, 2018	30.95	31.01	30.72	30.79	322,066	-0.22(-0.70%)

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.