US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.17	35.60	34.89	35.60	49,174	+0.63(+1.80%)
May 28, 2009	35.21	35.21	34.75	34.97	57,214	+0.02(+0.05%)
May 27, 2009	35.23	35.38	34.95	34.95	94,033	-0.32(-0.89%)
May 26, 2009	34.74	35.33	34.51	35.27	56,839	+0.52(+1.49%)
May 22, 2009	34.78	34.96	34.73	34.75	6,892	+0.05(+0.14%)
May 21, 2009	34.92	35.10	34.47	34.70	54,136	-0.54(-1.54%)
May 20, 2009	35.33	35.68	35.23	35.24	73,807	+0.14(+0.39%)
May 19, 2009	35.23	35.27	35.00	35.10	204,218	-0.21(-0.59%)
May 18, 2009	34.78	35.31	34.65	35.31	17,989	+0.65(+1.89%)
May 15, 2009	35.03	35.03	34.54	34.66	31,684	-0.39(-1.11%)
May 14, 2009	34.60	35.27	34.60	35.05	106,994	+0.10(+0.28%)
May 13, 2009	34.82	35.42	34.82	34.95	101,152	-0.34(-0.96%)
May 12, 2009	35.25	35.50	35.15	35.29	38,359	+0.29(+0.82%)
May 11, 2009	34.47	35.15	34.47	35.00	94,185	-0.04(-0.12%)
May 08, 2009	34.98	35.24	34.84	35.05	78,733	+0.35(+1.00%)
May 07, 2009	34.80	34.82	34.34	34.70	444,898	+0.64(+1.88%)
May 06, 2009	34.65	34.65	33.94	34.06	27,452	-0.26(-0.75%)
May 05, 2009	33.94	34.32	33.94	34.32	41,546	+0.48(+1.43%)
May 04, 2009	33.72	33.84	33.72	33.84	28,775	+0.68(+2.05%)
May 01, 2009	33.22	33.22	32.97	33.16	82,734	-0.06(-0.17%)
Apr 30, 2009	33.59	33.95	33.10	33.21	56,601	-0.22(-0.65%)
Apr 29, 2009	33.27	33.55	33.00	33.43	44,176	+0.36(+1.10%)
Apr 28, 2009	33.38	33.38	32.99	33.07	36,845	-0.10(-0.29%)
Apr 27, 2009	33.55	33.55	33.12	33.17	50,240	+0.10(+0.29%)
Apr 24, 2009	32.96	33.20	32.87	33.07	28,557	+0.29(+0.89%)
Apr 23, 2009	33.17	33.17	32.40	32.78	34,242	-0.02(-0.07%)
Apr 22, 2009	32.70	33.20	32.70	32.80	69,880	-0.40(-1.20%)
Apr 21, 2009	33.55	33.55	32.85	33.20	49,966	-0.12(-0.36%)
Apr 20, 2009	33.98	33.98	33.31	33.32	13,966	-0.85(-2.48%)
Apr 17, 2009	34.11	34.30	33.79	34.17	27,067	+0.40(+1.20%)
Apr 16, 2009	33.48	33.80	33.27	33.76	21,282	+0.36(+1.06%)
Apr 15, 2009	32.97	33.42	32.97	33.41	113,197	+0.24(+0.73%)
Apr 14, 2009	33.36	33.57	33.01	33.17	40,086	-0.44(-1.32%)
Apr 13, 2009	33.59	33.76	33.51	33.61	43,851	+0.01(+0.02%)
Apr 09, 2009	33.85	33.86	33.52	33.60	36,823	+0.15(+0.46%)
Apr 08, 2009	33.04	33.46	33.04	33.45	13,509	+0.39(+1.17%)
Apr 07, 2009	33.08	33.42	33.02	33.06	20,219	-0.37(-1.12%)
Apr 06, 2009	33.88	33.93	33.33	33.43	18,323	-0.13(-0.40%)
Apr 03, 2009	34.41	34.41	33.45	33.57	48,644	-0.66(-1.92%)
Apr 02, 2009	34.75	34.75	34.22	34.22	48,678	+0.11(+0.31%)
Apr 01, 2009	34.09	34.12	33.25	34.12	32,683	+0.07(+0.21%)
Mar 31, 2009	33.75	34.56	33.75	34.05	33,110	+0.38(+1.13%)
Mar 30, 2009	33.72	33.72	33.25	33.67	113,569	-0.95(-2.73%)
Mar 26, 2009	34.30	34.68	34.10	34.61	34,477	+0.97(+2.89%)
Mar 25, 2009	33.74	34.35	33.28	33.64	33,128	-0.06(-0.18%)
Mar 24, 2009	34.63	34.63	33.70	33.70	58,404	-0.45(-1.32%)
Mar 23, 2009	33.59	34.15	33.41	34.15	37,269	+1.53(+4.68%)
Mar 20, 2009	32.74	33.08	32.44	32.62	166,833	+0.01(+0.02%)
Mar 19, 2009	33.02	33.19	32.33	32.62	86,060	-0.48(-1.44%)
Mar 18, 2009	32.84	33.65	32.72	33.09	88,167	+0.23(+0.69%)
Mar 17, 2009	32.41	32.87	32.11	32.87	60,303	+0.53(+1.62%)
Mar 16, 2009	33.22	33.22	32.33	32.34	49,173	-0.43(-1.31%)
Mar 13, 2009	32.08	32.99	31.98	32.77	0	+1.08(+3.40%)
Mar 12, 2009	30.11	31.78	30.11	31.70	24,952	+1.47(+4.86%)
Mar 11, 2009	30.91	31.10	30.10	30.23	51,528	-0.29(-0.95%)
Mar 10, 2009	29.55	30.55	29.55	30.52	82,393	+1.15(+3.91%)
Mar 09, 2009	29.02	30.04	29.00	29.37	53,553	+0.01(+0.03%)
Mar 06, 2009	29.09	29.50	28.85	29.36	0	+0.35(+1.20%)
Mar 05, 2009	29.48	29.55	29.00	29.01	100,751	-1.07(-3.57%)
Mar 04, 2009	29.48	30.33	29.29	30.09	22,248	+0.60(+2.05%)

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.