US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.333	8.264	8.264	8.264	161,543	-0.08(-0.94%)
Dec 30, 2009	8.333	8.350	8.299	8.343	101,201	-0.02(-0.21%)
Dec 29, 2009	8.350	8.372	8.336	8.360	180,530	+0.02(+0.26%)
Dec 28, 2009	8.346	8.346	8.297	8.338	240,500	+0.02(+0.26%)
Dec 24, 2009	8.302	8.324	8.287	8.316	50,680	+0.00(+0.06%)
Dec 23, 2009	8.268	8.311	8.206	8.311	119,663	+0.05(+0.66%)
Dec 22, 2009	8.224	8.263	8.193	8.257	356,298	+0.06(+0.72%)
Dec 21, 2009	8.157	8.212	8.129	8.198	117,708	+0.09(+1.14%)
Dec 18, 2009	8.127	8.132	8.046	8.106	115,529	+0.00(+0.00%)
Dec 17, 2009	8.176	8.180	8.073	8.106	135,074	-0.16(-1.94%)
Dec 16, 2009	8.308	8.311	8.266	8.266	179,364	+0.00(+0.02%)
Dec 15, 2009	8.268	8.296	8.244	8.265	232,686	-0.00(-0.06%)
Dec 14, 2009	8.247	8.271	8.247	8.269	121,170	+0.08(+1.01%)
Dec 11, 2009	8.205	8.208	8.148	8.187	105,272	+0.02(+0.23%)
Dec 10, 2009	8.129	8.212	8.129	8.168	119,721	+0.08(+1.00%)
Dec 09, 2009	8.074	8.088	8.017	8.087	642,871	-0.00(-0.04%)
Dec 08, 2009	8.107	8.115	8.071	8.090	120,086	-0.07(-0.92%)
Dec 07, 2009	8.184	8.219	8.149	8.165	72,393	+0.01(+0.13%)
Dec 04, 2009	8.184	8.205	8.099	8.154	368,068	+0.06(+0.77%)
Dec 03, 2009	8.146	8.219	8.034	8.091	100,034	-0.07(-0.80%)
Dec 02, 2009	8.107	8.182	8.061	8.157	423,961	+0.08(+0.95%)
Dec 01, 2009	8.048	8.168	8.040	8.081	160,511	+0.08(+1.01%)
Nov 30, 2009	8.018	8.018	7.927	7.999	90,085	-0.04(-0.52%)
Nov 27, 2009	8.010	8.073	7.815	8.042	93,227	-0.11(-1.36%)
Nov 25, 2009	8.123	8.227	8.093	8.152	356,504	+0.05(+0.58%)
Nov 24, 2009	7.962	8.106	7.962	8.106	1,941,140	+0.16(+2.00%)
Nov 23, 2009	7.909	7.998	7.909	7.946	479,161	+0.11(+1.41%)
Nov 20, 2009	7.856	7.863	7.812	7.836	149,517	-0.04(-0.55%)
Nov 19, 2009	7.953	8.010	7.840	7.879	80,412	-0.12(-1.48%)
Nov 18, 2009	8.004	8.004	7.959	7.998	145,805	-0.00(-0.02%)
Nov 17, 2009	7.937	8.006	7.912	7.999	115,067	+0.02(+0.31%)
Nov 16, 2009	7.868	8.007	7.868	7.974	142,440	+0.11(+1.41%)
Nov 13, 2009	7.842	7.904	7.800	7.864	64,187	+0.03(+0.38%)
Nov 12, 2009	7.898	7.937	7.825	7.834	239,962	-0.07(-0.91%)
Nov 11, 2009	7.912	7.920	7.860	7.906	122,324	+0.05(+0.62%)
Nov 10, 2009	7.831	7.875	7.801	7.857	170,434	+0.01(+0.14%)
Nov 09, 2009	7.731	7.847	7.731	7.847	176,441	+0.16(+2.07%)
Nov 06, 2009	7.666	7.737	7.664	7.687	139,722	-0.05(-0.61%)
Nov 05, 2009	7.600	7.736	7.600	7.734	249,859	+0.21(+2.76%)
Nov 04, 2009	7.505	7.594	7.505	7.527	399,569	+0.04(+0.56%)
Nov 03, 2009	7.444	7.492	7.410	7.485	141,055	+0.00(+0.06%)
Nov 02, 2009	7.453	7.517	7.427	7.480	112,689	+0.05(+0.71%)
Oct 30, 2009	7.556	7.595	7.427	7.427	296,656	-0.16(-2.16%)
Oct 29, 2009	7.541	7.597	7.527	7.591	166,793	+0.10(+1.28%)
Oct 28, 2009	7.678	7.678	7.494	7.495	321,015	-0.21(-2.66%)
Oct 27, 2009	7.701	7.752	7.673	7.700	461,109	+0.01(+0.18%)
Oct 26, 2009	7.745	7.832	7.678	7.686	104,535	-0.06(-0.81%)
Oct 23, 2009	7.762	7.775	7.737	7.748	244,891	-0.05(-0.62%)
Oct 22, 2009	7.703	7.826	7.634	7.797	127,696	+0.10(+1.30%)
Oct 21, 2009	7.731	7.814	7.697	7.697	220,730	-0.05(-0.71%)
Oct 20, 2009	7.708	7.753	7.708	7.752	470,885	-0.19(-2.43%)
Oct 19, 2009	7.886	7.956	7.851	7.945	714,668	+0.08(+0.97%)
Oct 16, 2009	7.857	7.876	7.829	7.868	849,403	-0.03(-0.41%)
Oct 15, 2009	7.845	7.901	7.845	7.901	250,943	+0.04(+0.56%)
Oct 14, 2009	7.808	7.871	7.784	7.857	261,308	+0.10(+1.31%)
Oct 13, 2009	7.770	7.770	7.737	7.756	784,042	-0.01(-0.14%)
Oct 12, 2009	7.831	7.876	7.751	7.767	295,758	-0.05(-0.62%)
Oct 09, 2009	7.726	7.815	7.723	7.815	409,986	+0.10(+1.33%)
Oct 08, 2009	7.733	7.776	7.712	7.712	174,139	+0.02(+0.32%)
Oct 07, 2009	7.648	7.692	7.627	7.687	166,562	+0.03(+0.41%)
Oct 06, 2009	7.588	7.680	7.544	7.656	962,432	-0.05(-0.61%)
Oct 05, 2009	7.661	7.708	7.566	7.703	174,184	+0.07(+0.94%)
Oct 02, 2009	7.625	7.652	7.609	7.631	450,635	-0.05(-0.63%)

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.