US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	47.47	47.98	47.36	47.73	101,790	-0.07(-0.14%)
Aug 28, 2009	48.15	48.34	47.51	47.79	42,981	-0.37(-0.76%)
Aug 27, 2009	48.00	48.33	47.72	48.16	84,884	+0.02(+0.05%)
Aug 26, 2009	48.06	48.50	47.99	48.14	68,881	-0.07(-0.15%)
Aug 25, 2009	48.11	48.47	48.02	48.21	167,007	+0.21(+0.44%)
Aug 24, 2009	48.08	48.15	47.78	48.00	74,717	+0.18(+0.38%)
Aug 21, 2009	47.69	48.23	47.48	47.82	105,196	+0.47(+1.00%)
Aug 20, 2009	46.99	47.44	46.94	47.35	100,995	+0.29(+0.61%)
Aug 19, 2009	46.18	47.09	46.14	47.06	57,516	+0.63(+1.36%)
Aug 18, 2009	46.44	46.60	46.14	46.43	84,159	+0.08(+0.18%)
Aug 17, 2009	46.19	46.70	46.00	46.35	129,515	-0.20(-0.44%)
Aug 14, 2009	46.74	46.88	46.13	46.55	68,128	-0.10(-0.21%)
Aug 13, 2009	46.65	46.79	46.17	46.65	70,045	-0.03(-0.07%)
Aug 12, 2009	46.44	46.98	46.26	46.68	335,251	+0.13(+0.28%)
Aug 11, 2009	46.38	46.74	46.35	46.55	62,212	-0.01(-0.02%)
Aug 10, 2009	46.24	46.58	46.07	46.56	85,621	+0.26(+0.55%)
Aug 07, 2009	46.21	46.64	46.09	46.31	101,638	+0.43(+0.94%)
Aug 06, 2009	46.45	46.45	45.77	45.87	81,052	-0.56(-1.20%)
Aug 05, 2009	46.96	46.96	46.27	46.43	53,978	-0.31(-0.66%)
Aug 04, 2009	46.67	46.95	46.65	46.74	173,919	-0.12(-0.26%)
Aug 03, 2009	46.84	46.99	46.42	46.86	454,430	+0.24(+0.51%)
Jul 31, 2009	46.86	47.30	46.58	46.63	95,899	-0.25(-0.52%)
Jul 30, 2009	47.36	47.57	46.85	46.87	114,963	+0.02(+0.04%)
Jul 29, 2009	46.69	46.98	46.59	46.85	81,706	+0.16(+0.35%)
Jul 28, 2009	46.45	46.97	46.43	46.69	92,505	+0.09(+0.19%)
Jul 27, 2009	46.50	46.61	46.23	46.60	75,355	+0.00(+0.00%)
Jul 24, 2009	45.77	46.60	45.74	46.60	1,146	+0.79(+1.73%)
Jul 23, 2009	45.01	45.94	45.01	45.81	221,685	+1.11(+2.49%)
Jul 22, 2009	44.84	45.15	44.63	44.70	161,586	-0.27(-0.60%)
Jul 21, 2009	44.64	45.01	44.54	44.97	107,984	+0.63(+1.41%)
Jul 20, 2009	44.34	44.43	43.94	44.34	73,275	+0.19(+0.43%)
Jul 17, 2009	44.35	44.36	44.05	44.15	98,121	-0.20(-0.46%)
Jul 16, 2009	43.95	44.49	43.95	44.35	68,267	+0.31(+0.70%)
Jul 15, 2009	43.96	44.06	43.42	44.04	80,316	+0.40(+0.92%)
Jul 14, 2009	43.57	43.72	43.38	43.64	119,598	+0.16(+0.36%)
Jul 13, 2009	42.87	43.55	42.87	43.49	85,002	+0.65(+1.51%)
Jul 10, 2009	42.73	43.15	42.66	42.84	88,910	-0.12(-0.29%)
Jul 09, 2009	43.65	43.65	42.74	42.96	122,662	-0.50(-1.15%)
Jul 08, 2009	43.57	43.77	43.24	43.46	89,456	+0.29(+0.68%)
Jul 07, 2009	43.37	43.68	43.14	43.17	194,083	-0.18(-0.41%)
Jul 06, 2009	42.88	43.36	42.76	43.35	115,044	+0.25(+0.57%)
Jul 02, 2009	43.63	43.76	43.05	43.10	183,355	-1.01(-2.30%)
Jul 01, 2009	44.31	44.31	43.97	44.12	496,891	-0.11(-0.26%)
Jun 30, 2009	44.36	44.57	43.83	44.23	121,276	-0.25(-0.57%)
Jun 29, 2009	44.26	44.51	43.70	44.48	294,275	+0.28(+0.63%)
Jun 26, 2009	44.10	44.35	43.72	44.21	132,336	+0.02(+0.06%)
Jun 25, 2009	43.58	44.35	43.52	44.18	98,422	+1.22(+2.83%)
Jun 24, 2009	42.91	43.19	42.66	42.96	69,658	+0.06(+0.13%)
Jun 23, 2009	43.01	43.18	42.78	42.91	239,239	-0.02(-0.04%)
Jun 22, 2009	43.47	43.47	42.92	42.92	90,939	-0.88(-2.02%)
Jun 19, 2009	43.95	44.35	43.63	43.81	172,374	+0.27(+0.62%)
Jun 18, 2009	42.74	43.68	42.62	43.54	124,787	+0.94(+2.21%)
Jun 17, 2009	41.83	42.87	41.78	42.60	145,368	+0.79(+1.90%)
Jun 16, 2009	41.84	42.29	41.67	41.80	98,710	-0.03(-0.08%)
Jun 15, 2009	42.74	42.74	41.60	41.84	133,781	-1.10(-2.57%)
Jun 12, 2009	42.54	43.25	42.49	42.94	225,133	+0.27(+0.63%)
Jun 11, 2009	42.35	43.13	42.35	42.67	299,200	+0.34(+0.79%)
Jun 10, 2009	42.67	42.81	42.01	42.34	222,449	-0.18(-0.42%)
Jun 09, 2009	42.60	42.70	42.45	42.52	156,627	-0.02(-0.04%)
Jun 08, 2009	42.42	42.96	42.24	42.53	163,273	-0.56(-1.31%)
Jun 05, 2009	43.31	43.50	42.58	43.10	189,515	-0.05(-0.11%)
Jun 04, 2009	43.68	43.70	42.89	43.14	115,350	-0.49(-1.12%)
Jun 03, 2009	43.37	43.68	43.28	43.63	108,831	-0.07(-0.17%)
Jun 02, 2009	43.16	43.94	43.10	43.71	180,964	+0.51(+1.19%)

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.