US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.89	37.89	37.23	37.44	178,567	-0.15(-0.41%)
Jun 29, 2009	37.19	37.59	36.93	37.59	19,053	+0.30(+0.80%)
Jun 26, 2009	37.06	37.30	36.84	37.29	24,649	+0.18(+0.48%)
Jun 25, 2009	36.39	37.12	36.35	37.11	47,385	+1.24(+3.47%)
Jun 24, 2009	35.53	36.13	35.53	35.87	39,551	+0.23(+0.63%)
Jun 23, 2009	35.80	35.83	35.52	35.64	19,199	-0.25(-0.71%)
Jun 22, 2009	36.24	36.24	35.82	35.90	17,700	-0.60(-1.65%)
Jun 19, 2009	36.43	36.83	36.40	36.50	20,398	+0.31(+0.87%)
Jun 18, 2009	35.65	36.28	35.65	36.18	34,537	+0.60(+1.70%)
Jun 17, 2009	34.95	35.72	34.95	35.58	17,197	+0.58(+1.65%)
Jun 16, 2009	35.42	35.50	35.00	35.00	13,298	-0.20(-0.55%)
Jun 15, 2009	35.95	35.95	35.07	35.20	7,352	-0.84(-2.33%)
Jun 12, 2009	36.17	36.48	36.04	36.04	13,524	-0.08(-0.22%)
Jun 11, 2009	35.59	36.38	35.56	36.12	27,784	+0.79(+2.24%)
Jun 10, 2009	35.67	35.67	35.08	35.33	34,552	-0.19(-0.55%)
Jun 09, 2009	35.83	35.83	35.43	35.52	30,778	-0.18(-0.50%)
Jun 08, 2009	35.84	35.84	35.36	35.70	8,179	-0.25(-0.70%)
Jun 05, 2009	36.09	36.09	35.77	35.95	28,052	-0.08(-0.22%)
Jun 04, 2009	36.26	36.26	35.87	36.03	22,025	-0.03(-0.09%)
Jun 03, 2009	36.17	36.17	35.97	36.06	52,000	-0.31(-0.84%)
Jun 02, 2009	35.92	36.56	35.82	36.37	145,907	+0.53(+1.49%)
Jun 01, 2009	36.01	36.04	35.67	35.84	58,307	+0.24(+0.68%)
May 29, 2009	35.17	35.59	34.88	35.59	49,180	+0.63(+1.80%)
May 28, 2009	35.20	35.20	34.75	34.96	57,221	+0.02(+0.05%)
May 27, 2009	35.22	35.38	34.95	34.95	94,044	-0.31(-0.89%)
May 26, 2009	34.74	35.33	34.50	35.26	56,846	+0.52(+1.49%)
May 22, 2009	34.78	34.96	34.72	34.75	6,893	+0.05(+0.14%)
May 21, 2009	34.91	35.10	34.46	34.70	54,143	-0.54(-1.54%)
May 20, 2009	35.33	35.67	35.23	35.24	73,816	+0.14(+0.39%)
May 19, 2009	35.23	35.26	35.00	35.10	204,242	-0.21(-0.59%)
May 18, 2009	34.78	35.31	34.64	35.31	17,991	+0.65(+1.89%)
May 15, 2009	35.03	35.03	34.54	34.66	31,688	-0.39(-1.11%)
May 14, 2009	34.59	35.27	34.59	35.04	107,007	+0.10(+0.28%)
May 13, 2009	34.82	35.41	34.82	34.95	101,165	-0.34(-0.96%)
May 12, 2009	35.25	35.50	35.14	35.29	38,364	+0.29(+0.82%)
May 11, 2009	34.47	35.14	34.47	35.00	94,197	-0.04(-0.12%)
May 08, 2009	34.98	35.23	34.83	35.04	78,743	+0.35(+1.00%)
May 07, 2009	34.79	34.82	34.33	34.70	444,951	+0.64(+1.88%)
May 06, 2009	34.65	34.65	33.93	34.06	27,455	-0.26(-0.75%)
May 05, 2009	33.94	34.32	33.94	34.32	41,551	+0.48(+1.43%)
May 04, 2009	33.72	33.83	33.71	33.83	28,779	+0.68(+2.05%)
May 01, 2009	33.22	33.22	32.97	33.15	82,744	-0.06(-0.17%)
Apr 30, 2009	33.59	33.94	33.10	33.21	56,607	-0.22(-0.65%)
Apr 29, 2009	33.27	33.55	32.99	33.43	44,182	+0.36(+1.10%)
Apr 28, 2009	33.38	33.38	32.98	33.06	36,850	-0.10(-0.29%)
Apr 27, 2009	33.55	33.55	33.11	33.16	50,246	+0.10(+0.29%)
Apr 24, 2009	32.96	33.19	32.86	33.06	28,561	+0.29(+0.89%)
Apr 23, 2009	33.16	33.16	32.39	32.77	34,246	-0.02(-0.07%)
Apr 22, 2009	32.69	33.19	32.69	32.80	69,888	-0.40(-1.20%)
Apr 21, 2009	33.54	33.54	32.85	33.20	49,972	-0.12(-0.36%)
Apr 20, 2009	33.98	33.98	33.31	33.32	13,968	-0.85(-2.48%)
Apr 17, 2009	34.11	34.30	33.78	34.16	27,071	+0.40(+1.20%)
Apr 16, 2009	33.48	33.80	33.27	33.76	21,285	+0.36(+1.06%)
Apr 15, 2009	32.97	33.41	32.97	33.40	113,210	+0.24(+0.73%)
Apr 14, 2009	33.36	33.57	33.01	33.16	40,090	-0.44(-1.32%)
Apr 13, 2009	33.58	33.75	33.50	33.61	43,856	+0.01(+0.02%)
Apr 09, 2009	33.85	33.86	33.52	33.60	36,827	+0.15(+0.46%)
Apr 08, 2009	33.03	33.46	33.03	33.44	13,511	+0.39(+1.17%)
Apr 07, 2009	33.08	33.41	33.02	33.06	20,221	-0.37(-1.12%)
Apr 06, 2009	33.87	33.93	33.33	33.43	18,325	-0.13(-0.40%)
Apr 03, 2009	34.41	34.41	33.44	33.56	48,650	-0.66(-1.92%)
Apr 02, 2009	34.75	34.75	34.21	34.22	48,684	+0.10(+0.31%)

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.