US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.398	6.512	6.380	6.512	185,690	+0.13(+2.00%)
May 28, 2009	6.427	6.437	6.315	6.384	266,817	-0.00(-0.05%)
May 27, 2009	6.432	6.488	6.387	6.387	1,587,059	-0.07(-1.09%)
May 26, 2009	6.257	6.471	6.240	6.457	439,354	+0.15(+2.43%)
May 22, 2009	6.307	6.356	6.276	6.304	368,778	+0.01(+0.17%)
May 21, 2009	6.340	6.374	6.248	6.293	320,515	-0.12(-1.80%)
May 20, 2009	6.429	6.502	6.409	6.409	937,765	-0.00(-0.05%)
May 19, 2009	6.416	6.448	6.388	6.412	282,400	-0.02(-0.29%)
May 18, 2009	6.443	6.458	6.331	6.430	262,151	+0.05(+0.76%)
May 15, 2009	6.382	6.430	6.327	6.382	336,509	-0.04(-0.59%)
May 14, 2009	6.426	6.451	6.366	6.419	308,272	+0.06(+0.88%)
May 13, 2009	6.480	6.480	6.354	6.363	636,429	-0.16(-2.39%)
May 12, 2009	6.527	6.552	6.436	6.519	284,266	+0.00(+0.00%)
May 11, 2009	6.451	6.572	6.451	6.519	510,808	-0.08(-1.28%)
May 08, 2009	6.611	6.657	6.485	6.604	296,919	+0.12(+1.93%)
May 07, 2009	6.396	6.507	6.396	6.479	553,000	+0.13(+1.99%)
May 06, 2009	6.452	6.452	6.323	6.352	263,253	-0.03(-0.46%)
May 05, 2009	6.438	6.438	6.318	6.382	275,561	+0.03(+0.42%)
May 04, 2009	6.327	6.356	6.323	6.356	305,522	+0.15(+2.39%)
May 01, 2009	6.209	6.218	6.132	6.207	105,793	-0.00(-0.03%)
Apr 30, 2009	6.306	6.340	6.193	6.209	267,266	+0.00(+0.05%)
Apr 29, 2009	6.190	6.251	6.118	6.206	223,228	+0.12(+2.05%)
Apr 28, 2009	5.997	6.137	5.997	6.081	169,837	+0.07(+1.12%)
Apr 27, 2009	5.956	6.078	5.956	6.014	155,581	+0.02(+0.34%)
Apr 24, 2009	5.959	6.029	5.917	5.994	118,389	+0.09(+1.59%)
Apr 23, 2009	6.033	6.033	5.825	5.900	569,231	-0.12(-2.02%)
Apr 22, 2009	5.948	6.087	5.948	6.022	118,594	+0.00(+0.08%)
Apr 21, 2009	6.039	6.039	5.962	6.017	254,112	-0.03(-0.57%)
Apr 20, 2009	6.093	6.187	6.022	6.051	818,574	-0.17(-2.78%)
Apr 17, 2009	6.157	6.249	6.111	6.224	85,005	+0.11(+1.81%)
Apr 16, 2009	6.047	6.132	6.020	6.114	666,640	+0.09(+1.42%)
Apr 15, 2009	6.006	6.064	5.958	6.028	1,565,752	+0.00(+0.00%)
Apr 14, 2009	5.959	6.056	5.959	6.028	620,185	+0.01(+0.10%)
Apr 13, 2009	6.045	6.045	5.955	6.022	211,491	+0.01(+0.23%)
Apr 09, 2009	5.951	6.029	5.926	6.008	190,882	+0.17(+2.83%)
Apr 08, 2009	5.722	5.842	5.722	5.842	486,552	+0.13(+2.27%)
Apr 07, 2009	5.719	5.777	5.684	5.713	71,210	-0.06(-1.03%)
Apr 06, 2009	5.727	5.783	5.707	5.772	190,677	+0.01(+0.19%)
Apr 03, 2009	5.848	5.848	5.725	5.761	134,312	-0.05(-0.94%)
Apr 02, 2009	5.859	5.917	5.813	5.816	309,862	+0.10(+1.83%)
Apr 01, 2009	5.638	5.714	5.566	5.711	348,624	-0.03(-0.60%)
Mar 31, 2009	5.716	5.833	5.710	5.746	105,877	+0.05(+0.85%)
Mar 30, 2009	5.771	5.771	5.633	5.697	555,910	-0.14(-2.38%)
Mar 26, 2009	5.694	5.841	5.675	5.836	816,260	+0.19(+3.37%)
Mar 25, 2009	5.652	5.725	5.496	5.646	763,421	+0.07(+1.17%)
Mar 24, 2009	5.533	5.681	5.529	5.580	1,175,122	-0.07(-1.27%)
Mar 23, 2009	5.532	5.652	5.529	5.652	657,037	+0.25(+4.56%)
Mar 20, 2009	5.463	5.530	5.373	5.405	557,154	-0.07(-1.31%)
Mar 19, 2009	5.635	5.635	5.448	5.477	2,508,575	-0.16(-2.75%)
Mar 18, 2009	5.538	5.702	5.538	5.632	221,504	+0.07(+1.30%)
Mar 17, 2009	5.538	5.560	5.451	5.560	194,510	+0.08(+1.42%)
Mar 16, 2009	5.590	5.619	5.482	5.482	586,968	-0.05(-0.93%)
Mar 13, 2009	5.424	5.541	5.382	5.533	0	+0.18(+3.35%)
Mar 12, 2009	5.115	5.371	5.093	5.354	332,304	+0.20(+3.94%)
Mar 11, 2009	5.235	5.303	5.136	5.151	502,494	-0.02(-0.36%)
Mar 10, 2009	4.962	5.171	4.962	5.170	524,129	+0.23(+4.58%)
Mar 09, 2009	4.928	5.058	4.911	4.944	337,265	-0.08(-1.64%)
Mar 06, 2009	5.053	5.132	4.928	5.026	0	-0.01(-0.22%)
Mar 05, 2009	5.189	5.189	5.012	5.037	471,206	-0.22(-4.10%)
Mar 04, 2009	5.228	5.329	5.114	5.253	1,616,796	+0.11(+2.15%)

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.