US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.457	3.546	3.438	3.546	164,748	+0.10(+3.04%)
Jan 29, 2004	3.468	3.546	3.440	3.441	237,186	-0.01(-0.32%)
Jan 28, 2004	3.530	3.564	3.446	3.452	150,645	-0.06(-1.78%)
Jan 27, 2004	3.582	3.589	3.515	3.515	118,593	-0.07(-2.00%)
Jan 26, 2004	3.580	3.605	3.522	3.586	191,672	-0.01(-0.26%)
Jan 23, 2004	3.603	3.625	3.541	3.596	244,237	+0.01(+0.22%)
Jan 22, 2004	3.616	3.642	3.582	3.588	171,158	-0.01(-0.35%)
Jan 21, 2004	3.526	3.600	3.510	3.600	215,390	+0.06(+1.67%)
Jan 20, 2004	3.588	3.588	3.510	3.541	303,214	-0.01(-0.22%)
Jan 16, 2004	3.518	3.597	3.518	3.549	169,235	+0.05(+1.34%)
Jan 15, 2004	3.580	3.588	3.501	3.502	239,750	-0.07(-1.88%)
Jan 14, 2004	3.571	3.586	3.502	3.569	435,910	+0.01(+0.39%)
Jan 13, 2004	3.479	3.582	3.472	3.555	612,197	+0.09(+2.66%)
Jan 12, 2004	3.463	3.469	3.412	3.463	143,593	+0.01(+0.18%)
Jan 09, 2004	3.413	3.527	3.405	3.457	306,419	+0.05(+1.51%)
Jan 08, 2004	3.416	3.416	3.401	3.405	448,090	-0.00(-0.14%)
Jan 07, 2004	3.377	3.416	3.390	3.410	181,415	+0.03(+0.97%)
Jan 06, 2004	3.447	3.451	3.377	3.377	125,644	-0.09(-2.48%)
Jan 05, 2004	3.463	3.479	3.455	3.463	866,051	+0.02(+0.59%)
Jan 02, 2004	3.432	3.491	3.432	3.443	213,467	-0.00(-0.14%)
Dec 31, 2003	3.432	3.447	3.401	3.447	1,139,777	-0.02(-0.45%)
Dec 30, 2003	3.427	3.477	3.416	3.463	137,824	+0.04(+1.05%)
Dec 29, 2003	3.374	3.427	3.362	3.427	133,337	+0.05(+1.57%)
Dec 26, 2003	3.310	3.379	3.310	3.374	70,514	+0.06(+1.69%)
Dec 24, 2003	3.432	3.441	3.276	3.318	196,800	-0.11(-3.32%)
Dec 23, 2003	3.354	3.432	3.313	3.432	741,688	+0.12(+3.58%)
Dec 22, 2003	3.245	3.338	3.245	3.313	193,595	+0.08(+2.36%)
Dec 19, 2003	3.273	3.276	3.229	3.237	258,981	-0.04(-1.10%)
Dec 18, 2003	3.229	3.285	3.229	3.273	1,009,645	+0.06(+1.79%)
Dec 17, 2003	3.229	3.232	3.204	3.215	1,144,264	-0.01(-0.43%)
Dec 16, 2003	3.268	3.274	3.235	3.229	1,955,185	-0.04(-1.19%)
Dec 15, 2003	3.376	3.376	3.268	3.268	99,361	-0.05(-1.64%)
Dec 12, 2003	3.288	3.323	3.259	3.323	148,722	+0.06(+1.91%)
Dec 11, 2003	3.252	3.330	3.234	3.260	318,599	+0.00(+0.00%)
Dec 10, 2003	3.313	3.313	3.260	3.260	329,496	-0.05(-1.60%)
Dec 09, 2003	3.438	3.438	3.312	3.313	741,688	-0.11(-3.19%)
Dec 08, 2003	3.432	3.447	3.401	3.423	142,311	+0.01(+0.41%)
Dec 05, 2003	3.458	3.458	3.404	3.409	64,104	-0.05(-1.35%)
Dec 04, 2003	3.432	3.469	3.412	3.455	214,108	+0.01(+0.36%)
Dec 03, 2003	3.462	3.477	3.423	3.443	234,622	-0.02(-0.59%)
Dec 02, 2003	3.478	3.490	3.451	3.463	201,287	-0.02(-0.45%)
Dec 01, 2003	3.469	3.479	3.460	3.479	254,494	+0.01(+0.22%)
Nov 28, 2003	3.463	3.471	3.433	3.471	39,103	+0.01(+0.23%)
Nov 26, 2003	3.455	3.463	3.432	3.463	92,951	+0.01(+0.32%)
Nov 25, 2003	3.460	3.471	3.440	3.452	189,108	-0.03(-0.98%)
Nov 24, 2003	3.471	3.486	3.469	3.486	166,030	+0.02(+0.54%)
Nov 21, 2003	3.446	3.471	3.435	3.468	78,848	+0.03(+0.95%)
Nov 20, 2003	3.416	3.447	3.399	3.435	1,083,365	+0.01(+0.32%)
Nov 19, 2003	3.435	3.469	3.393	3.424	199,364	-0.01(-0.32%)
Nov 18, 2003	3.460	3.471	3.432	3.435	155,132	-0.01(-0.36%)
Nov 17, 2003	3.413	3.469	3.412	3.447	372,446	+0.01(+0.18%)
Nov 14, 2003	3.469	3.479	3.440	3.441	123,080	-0.02(-0.63%)
Nov 13, 2003	3.455	3.505	3.455	3.463	200,005	-0.01(-0.22%)
Nov 12, 2003	3.471	3.474	3.463	3.471	350,651	+0.00(+0.00%)
Nov 11, 2003	3.455	3.455	3.424	3.471	872,461	+0.01(+0.23%)
Nov 10, 2003	3.462	3.471	3.458	3.463	364,754	-0.00(-0.05%)
Nov 07, 2003	3.479	3.486	3.463	3.465	681,430	-0.01(-0.40%)
Nov 06, 2003	3.483	3.486	3.440	3.479	426,935	-0.00(-0.13%)
Nov 05, 2003	3.446	3.497	3.452	3.483	171,158	+0.00(+0.13%)
Nov 04, 2003	3.446	3.494	3.446	3.479	308,342	+0.04(+1.09%)

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.