US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	38.99	39.41	38.86	39.11	9,526	+0.29(+0.75%)
Jun 27, 2008	38.57	39.10	38.57	38.82	155,161	+0.32(+0.84%)
Jun 26, 2008	38.99	39.03	38.49	38.49	8,878	-0.89(-2.26%)
Jun 25, 2008	39.02	39.43	39.02	39.38	50,297	+0.32(+0.83%)
Jun 24, 2008	38.68	39.12	38.68	39.06	17,899	+0.21(+0.54%)
Jun 23, 2008	38.93	39.03	38.83	38.85	12,251	+0.06(+0.17%)
Jun 20, 2008	38.80	38.88	38.62	38.78	17,280	-0.63(-1.60%)
Jun 19, 2008	38.82	39.43	38.82	39.41	130,170	+0.41(+1.06%)
Jun 18, 2008	39.11	39.69	38.85	39.00	1,358,887	-0.18(-0.45%)
Jun 17, 2008	38.84	39.52	38.84	39.18	19,668	+0.01(+0.02%)
Jun 16, 2008	39.02	39.22	38.78	39.17	2,411	+0.21(+0.54%)
Jun 13, 2008	38.98	39.17	38.92	38.96	3,134	+0.26(+0.67%)
Jun 12, 2008	39.03	39.16	38.70	38.70	9,456	-0.18(-0.46%)
Jun 11, 2008	39.06	39.08	38.75	38.88	5,358	-0.50(-1.27%)
Jun 10, 2008	39.40	39.58	39.18	39.38	4,369	-0.19(-0.47%)
Jun 09, 2008	39.74	39.74	39.39	39.57	18,439	-0.51(-1.27%)
Jun 06, 2008	40.59	40.59	40.02	40.08	28,359	-0.80(-1.96%)
Jun 05, 2008	40.55	40.90	40.55	40.88	15,212	+0.50(+1.23%)
Jun 04, 2008	40.18	40.63	40.18	40.38	6,316	+0.07(+0.17%)
Jun 03, 2008	40.28	40.46	40.13	40.31	10,982	+0.03(+0.08%)
Jun 02, 2008	40.76	40.76	40.17	40.28	49,740	-0.65(-1.60%)
May 30, 2008	40.63	40.93	40.63	40.93	18,726	+0.27(+0.68%)
May 29, 2008	39.54	40.84	39.54	40.66	7,807	+0.63(+1.57%)
May 28, 2008	40.09	40.12	39.92	40.03	2,610	+0.02(+0.06%)
May 27, 2008	39.74	40.01	39.74	40.01	4,058	+0.24(+0.61%)
May 26, 2008	40.06	40.06	39.73	39.76	0	+0.00(+0.00%)
May 23, 2008	40.06	40.06	39.73	39.76	40,308	-0.43(-1.07%)
May 22, 2008	39.58	40.32	39.58	40.19	21,566	+0.37(+0.93%)
May 21, 2008	40.32	40.41	39.79	39.82	34,350	-0.25(-0.63%)
May 20, 2008	40.40	40.40	40.00	40.07	9,858	-0.12(-0.30%)
May 19, 2008	39.88	40.33	39.88	40.19	16,271	+0.19(+0.46%)
May 16, 2008	39.58	40.00	39.58	40.00	6,950	+0.06(+0.16%)
May 15, 2008	39.62	39.94	39.53	39.94	6,266	+0.28(+0.70%)
May 14, 2008	39.36	39.84	39.36	39.66	20,936	+0.46(+1.16%)
May 13, 2008	39.37	39.38	39.19	39.20	3,675	-0.10(-0.25%)
May 12, 2008	39.54	39.54	39.17	39.30	18,987	+0.31(+0.79%)
May 09, 2008	38.86	39.03	38.68	38.99	5,607	-0.12(-0.31%)
May 08, 2008	39.05	39.19	38.99	39.12	13,905	-0.13(-0.33%)
May 07, 2008	40.32	40.32	39.24	39.24	21,823	-0.59(-1.48%)
May 06, 2008	39.78	40.11	39.62	39.83	12,138	-0.32(-0.78%)
May 05, 2008	40.11	40.15	39.96	40.15	13,008	-0.22(-0.54%)
May 02, 2008	40.46	40.56	40.35	40.37	12,342	-0.14(-0.34%)
May 01, 2008	39.88	40.51	39.88	40.51	25,696	+0.74(+1.87%)
Apr 30, 2008	40.08	40.30	39.76	39.76	20,358	-0.15(-0.37%)
Apr 29, 2008	39.92	40.03	39.78	39.91	14,341	-0.23(-0.58%)
Apr 28, 2008	40.23	40.25	40.14	40.14	5,231	+0.21(+0.53%)
Apr 25, 2008	39.12	40.03	39.12	39.93	7,603	+0.26(+0.65%)
Apr 24, 2008	39.33	39.84	39.19	39.67	28,640	+0.41(+1.05%)
Apr 23, 2008	38.76	39.28	38.76	39.26	7,656	+0.52(+1.36%)
Apr 22, 2008	38.85	38.85	38.64	38.74	9,562	-0.58(-1.49%)
Apr 21, 2008	40.04	40.04	38.78	39.32	17,663	-0.44(-1.11%)
Apr 18, 2008	39.66	39.76	39.66	39.76	10,360	+0.46(+1.17%)
Apr 17, 2008	39.58	39.58	39.17	39.30	11,889	-0.46(-1.16%)
Apr 16, 2008	39.53	39.76	39.38	39.76	15,498	+0.44(+1.13%)
Apr 15, 2008	39.38	39.48	39.18	39.32	9,716	-0.23(-0.59%)
Apr 14, 2008	39.71	39.71	39.41	39.55	6,894	-0.15(-0.37%)
Apr 11, 2008	40.25	40.25	39.70	39.70	23,767	-0.71(-1.75%)
Apr 10, 2008	40.19	40.56	40.14	40.40	9,655	+0.54(+1.37%)
Apr 09, 2008	40.09	40.12	39.75	39.86	13,492	-0.60(-1.48%)
Apr 08, 2008	39.78	40.48	39.78	40.46	13,245	-0.10(-0.24%)
Apr 07, 2008	40.39	40.71	40.39	40.55	33,051	+0.57(+1.41%)
Apr 04, 2008	39.68	40.22	39.66	39.99	5,199	+0.37(+0.94%)
Apr 03, 2008	40.10	40.10	39.32	39.62	10,398	+0.20(+0.51%)
Apr 02, 2008	39.78	39.86	39.41	39.41	24,757	-0.39(-0.97%)

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.