US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.66	23.07	22.66	23.06	1,151,223	+0.43(+1.89%)
Jan 30, 2017	22.71	22.79	22.53	22.64	380,599	-0.16(-0.70%)
Jan 27, 2017	22.56	22.80	22.55	22.80	340,783	+0.28(+1.24%)
Jan 26, 2017	22.64	22.64	22.47	22.52	446,762	-0.13(-0.58%)
Jan 25, 2017	22.44	22.68	22.44	22.65	277,258	+0.22(+1.00%)
Jan 24, 2017	22.44	22.47	22.25	22.43	319,719	+0.01(+0.03%)
Jan 23, 2017	22.46	22.51	22.34	22.42	814,496	-0.06(-0.26%)
Jan 20, 2017	22.62	22.65	22.44	22.48	676,412	-0.09(-0.38%)
Jan 19, 2017	22.67	22.67	22.51	22.56	8,222,987	-0.12(-0.51%)
Jan 18, 2017	22.75	22.80	22.60	22.68	1,522,841	-0.04(-0.16%)
Jan 17, 2017	22.65	22.80	22.54	22.71	212,124	-0.04(-0.18%)
Jan 13, 2017		22.75	22.75	22.75	0	+0.18(+0.78%)
Jan 12, 2017	22.56	22.59	22.38	22.58	1,236,822	-0.06(-0.29%)
Jan 11, 2017	22.65	22.74	22.34	22.64	488,323	+0.05(+0.23%)
Jan 10, 2017	22.27	22.66	22.25	22.59	405,898	+0.39(+1.78%)
Jan 09, 2017	22.16	22.25	22.10	22.20	385,142	+0.12(+0.52%)
Jan 06, 2017	21.84	22.11	21.84	22.08	285,414	+0.26(+1.18%)
Jan 05, 2017	21.80	21.87	21.78	21.82	191,763	+0.02(+0.10%)
Jan 04, 2017	21.72	21.87	21.68	21.80	432,769	+0.13(+0.59%)
Jan 03, 2017	21.62	21.67	21.51	21.67	456,052	+0.07(+0.34%)
Dec 30, 2016		21.60	21.60	21.60	0	-0.03(-0.12%)
Dec 29, 2016	21.60	21.70	21.59	21.63	305,084	+0.05(+0.23%)
Dec 28, 2016	21.77	21.77	21.56	21.58	298,840	-0.14(-0.63%)
Dec 27, 2016	21.71	21.84	21.70	21.71	429,477	+0.04(+0.19%)
Dec 23, 2016		21.67	21.67	21.67	0	+0.11(+0.51%)
Dec 22, 2016	21.50	21.56	21.46	21.56	271,278	+0.05(+0.21%)
Dec 21, 2016	21.54	21.58	21.49	21.52	589,789	-0.05(-0.25%)
Dec 20, 2016	21.66	21.68	21.51	21.57	532,787	-0.07(-0.31%)
Dec 19, 2016	21.68	21.77	21.61	21.64	614,839	-0.03(-0.15%)
Dec 16, 2016	21.82	21.89	21.63	21.67	601,882	-0.10(-0.45%)
Dec 15, 2016	21.73	21.79	21.57	21.77	366,657	+0.08(+0.37%)
Dec 14, 2016	21.85	21.93	21.61	21.69	340,000	-0.16(-0.74%)
Dec 13, 2016	21.81	21.96	21.76	21.85	484,816	+0.09(+0.39%)
Dec 12, 2016	21.62	21.85	21.62	21.76	579,510	+0.09(+0.40%)
Dec 09, 2016	21.50	21.68	21.50	21.68	1,094,302	+0.22(+1.03%)
Dec 08, 2016	21.26	21.52	21.23	21.45	897,176	+0.18(+0.85%)
Dec 07, 2016	21.23	21.29	20.99	21.27	1,565,488	-0.03(-0.15%)
Dec 06, 2016	21.23	21.31	21.07	21.31	1,169,479	+0.14(+0.64%)
Dec 05, 2016	21.24	21.27	21.12	21.17	507,850	+0.07(+0.35%)
Dec 02, 2016	20.94	21.22	20.93	21.10	866,569	+0.16(+0.76%)
Dec 01, 2016	21.27	21.30	20.85	20.94	1,083,502	-0.33(-1.57%)
Nov 30, 2016	21.60	21.61	21.23	21.27	1,061,198	-0.27(-1.26%)
Nov 29, 2016	21.55	21.68	21.53	21.54	2,139,762	+0.03(+0.13%)
Nov 28, 2016	21.71	21.72	21.50	21.51	4,245,703	-0.23(-1.08%)
Nov 25, 2016	21.72	21.76	21.67	21.75	228,703	+0.12(+0.54%)
Nov 23, 2016		21.63	21.63	21.63	0	+0.25(+1.18%)
Nov 22, 2016	21.73	21.73	21.14	21.38	1,258,794	-0.61(-2.79%)
Nov 21, 2016	22.00	22.06	21.93	21.99	975,574	+0.06(+0.27%)
Nov 18, 2016	22.14	22.14	21.88	21.93	632,729	-0.14(-0.65%)
Nov 17, 2016	21.94	22.08	21.87	22.08	554,498	+0.23(+1.04%)
Nov 16, 2016	21.78	21.89	21.73	21.85	629,997	+0.06(+0.28%)
Nov 15, 2016	21.40	21.82	21.40	21.79	1,166,914	+0.45(+2.09%)
Nov 14, 2016	21.88	21.88	21.32	21.34	1,627,250	-0.48(-2.22%)
Nov 11, 2016	22.05	22.05	21.77	21.83	2,079,748	-0.23(-1.06%)
Nov 10, 2016	22.14	22.27	21.92	22.06	4,117,176	+0.10(+0.46%)
Nov 09, 2016	22.17	22.19	21.58	21.96	5,452,323	-0.25(-1.14%)
Nov 08, 2016	22.09	22.33	21.96	22.21	581,420	+0.08(+0.35%)
Nov 07, 2016	21.90	22.16	21.90	22.13	572,320	+0.45(+2.07%)
Nov 04, 2016	21.53	21.87	21.53	21.69	3,284,143	+0.21(+0.97%)
Nov 03, 2016	21.45	21.68	21.45	21.48	2,741,384	+0.09(+0.42%)
Nov 02, 2016	21.50	21.61	21.39	21.39	2,240,705	-0.17(-0.81%)

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.