US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.67	21.91	21.62	21.90	593,469	+0.31(+1.45%)
Jun 29, 2016	21.30	21.62	21.30	21.59	377,552	+0.45(+2.11%)
Jun 28, 2016	20.99	21.15	20.96	21.15	482,057	+0.32(+1.55%)
Jun 27, 2016	21.08	21.08	20.72	20.82	527,021	-0.34(-1.61%)
Jun 24, 2016	21.25	21.47	21.13	21.16	772,004	-0.72(-3.27%)
Jun 23, 2016	21.67	21.88	21.64	21.88	333,659	+0.38(+1.77%)
Jun 22, 2016	21.49	21.64	21.47	21.50	185,904	+0.06(+0.29%)
Jun 21, 2016	21.51	21.55	21.36	21.44	263,479	+0.02(+0.07%)
Jun 20, 2016	21.39	21.54	21.39	21.42	251,586	+0.26(+1.21%)
Jun 17, 2016	21.33	21.33	21.06	21.16	446,219	-0.13(-0.62%)
Jun 16, 2016	21.19	21.32	21.03	21.30	462,321	+0.25(+1.17%)
Jun 15, 2016	21.47	21.50	21.05	21.05	442,422	-0.39(-1.81%)
Jun 14, 2016	21.40	21.44	21.32	21.44	1,076,794	-0.05(-0.25%)
Jun 13, 2016	21.55	21.70	21.49	21.49	411,532	-0.13(-0.60%)
Jun 10, 2016	21.69	21.71	21.54	21.62	429,814	-0.21(-0.97%)
Jun 09, 2016	21.70	21.85	21.65	21.83	1,102,666	+0.10(+0.47%)
Jun 08, 2016	21.48	21.75	21.48	21.73	544,533	+0.23(+1.06%)
Jun 07, 2016	21.54	21.56	21.43	21.50	400,256	+0.01(+0.05%)
Jun 06, 2016	21.43	21.54	21.42	21.49	361,802	+0.06(+0.30%)
Jun 03, 2016	21.54	21.54	21.31	21.43	717,538	-0.07(-0.33%)
Jun 02, 2016	21.26	21.50	21.24	21.50	1,337,513	+0.22(+1.05%)
Jun 01, 2016	21.10	21.30	21.09	21.28	758,161	+0.11(+0.52%)
May 31, 2016	21.24	21.24	21.07	21.17	706,201	-0.06(-0.30%)
May 27, 2016	21.14	21.23	21.23	21.23	459,075	+0.13(+0.60%)
May 26, 2016	21.19	21.19	21.08	21.10	351,431	-0.03(-0.13%)
May 25, 2016	21.12	21.18	21.10	21.13	1,879,500	+0.04(+0.18%)
May 24, 2016	20.91	21.14	20.89	21.09	889,032	+0.29(+1.39%)
May 23, 2016	20.86	20.89	20.80	20.80	339,697	-0.05(-0.23%)
May 20, 2016	20.79	20.92	20.78	20.85	2,312,301	+0.17(+0.81%)
May 19, 2016	20.76	20.78	20.57	20.68	327,634	-0.16(-0.76%)
May 18, 2016	20.77	20.96	20.70	20.84	535,531	+0.02(+0.12%)
May 17, 2016	21.10	21.10	20.74	20.82	522,224	-0.32(-1.53%)
May 16, 2016	20.88	21.18	20.86	21.14	433,909	+0.30(+1.42%)
May 13, 2016	20.94	21.01	20.81	20.85	3,298,328	-0.11(-0.53%)
May 12, 2016	21.04	21.04	20.79	20.96	2,451,541	-0.02(-0.08%)
May 11, 2016	21.06	21.14	20.97	20.98	359,608	-0.07(-0.34%)
May 10, 2016	20.99	21.05	20.89	21.05	415,602	+0.14(+0.65%)
May 09, 2016	20.82	21.02	20.81	20.91	1,186,458	+0.13(+0.64%)
May 06, 2016	20.69	20.81	20.59	20.78	600,137	+0.03(+0.16%)
May 05, 2016	20.65	20.78	20.63	20.74	908,429	+0.15(+0.71%)
May 04, 2016	20.62	20.67	20.52	20.60	438,190	-0.11(-0.51%)
May 03, 2016	20.85	20.85	20.61	20.71	1,119,015	-0.18(-0.87%)
May 02, 2016	20.90	20.93	20.76	20.89	398,874	+0.14(+0.66%)
Apr 29, 2016	20.90	20.90	20.61	20.75	499,245	-0.16(-0.77%)
Apr 28, 2016	21.12	21.22	20.90	20.91	540,494	-0.16(-0.78%)
Apr 27, 2016	20.98	21.13	20.93	21.08	940,534	+0.22(+1.06%)
Apr 26, 2016	20.97	20.97	20.80	20.86	428,885	-0.05(-0.22%)
Apr 25, 2016	20.89	20.92	20.83	20.90	594,387	+0.01(+0.05%)
Apr 22, 2016	20.82	20.93	20.74	20.89	229,773	+0.08(+0.37%)
Apr 21, 2016	20.83	20.97	20.73	20.82	1,037,782	-0.04(-0.18%)
Apr 20, 2016	20.79	20.92	20.72	20.85	889,763	+0.17(+0.84%)
Apr 19, 2016	20.81	20.81	20.60	20.68	638,653	-0.06(-0.27%)
Apr 18, 2016	20.53	20.75	20.53	20.73	1,144,385	+0.15(+0.71%)
Apr 15, 2016	20.56	20.59	20.44	20.59	221,347	+0.01(+0.04%)
Apr 14, 2016	20.62	20.65	20.53	20.58	310,250	-0.00(-0.01%)
Apr 13, 2016	20.42	20.58	20.38	20.58	496,210	+0.28(+1.40%)
Apr 12, 2016	20.17	20.36	20.13	20.30	556,540	+0.19(+0.92%)
Apr 11, 2016	20.19	20.28	20.08	20.11	241,866	-0.02(-0.10%)
Apr 08, 2016	20.26	20.28	20.07	20.13	379,731	-0.02(-0.08%)
Apr 07, 2016	20.28	20.33	20.04	20.15	394,439	-0.24(-1.16%)
Apr 06, 2016	19.95	20.39	19.95	20.39	490,002	+0.44(+2.22%)
Apr 05, 2016	20.13	20.17	19.93	19.94	1,396,455	-0.31(-1.55%)
Apr 04, 2016	20.06	20.39	20.06	20.26	489,463	+0.28(+1.41%)

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.