US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	8.985	9.024	8.931	8.992	405,781	+0.05(+0.59%)
Aug 30, 2007	8.939	8.993	8.920	8.939	599,376	-0.04(-0.42%)
Aug 29, 2007	8.889	9.006	8.857	8.976	931,438	+0.13(+1.50%)
Aug 28, 2007	8.931	8.942	8.822	8.843	948,746	-0.13(-1.41%)
Aug 27, 2007	9.018	9.040	8.970	8.970	387,191	-0.07(-0.78%)
Aug 24, 2007	8.939	9.040	8.931	9.040	787,203	+0.11(+1.28%)
Aug 23, 2007	8.970	8.970	8.910	8.926	1,662,870	+0.01(+0.07%)
Aug 22, 2007	8.870	8.932	8.864	8.920	615,403	+0.06(+0.70%)
Aug 21, 2007	8.834	8.892	8.815	8.857	190,390	+0.01(+0.14%)
Aug 20, 2007	8.890	8.907	8.814	8.845	224,365	-0.02(-0.28%)
Aug 17, 2007	8.914	8.990	8.771	8.870	546,170	+0.14(+1.56%)
Aug 16, 2007	8.736	8.772	8.609	8.734	839,768	-0.04(-0.43%)
Aug 15, 2007	8.853	8.912	8.772	8.772	2,053,907	-0.11(-1.26%)
Aug 14, 2007	8.934	8.990	8.881	8.884	1,568,636	-0.07(-0.77%)
Aug 13, 2007	9.027	9.027	8.931	8.953	735,278	-0.03(-0.38%)
Aug 10, 2007	8.978	9.043	8.871	8.987	373,729	-0.10(-1.05%)
Aug 09, 2007	9.077	9.190	9.032	9.082	701,944	-0.08(-0.93%)
Aug 08, 2007	9.090	9.219	9.090	9.167	2,085,960	+0.09(+0.97%)
Aug 07, 2007	9.006	9.165	8.993	9.079	2,407,123	+0.06(+0.66%)
Aug 06, 2007	8.956	9.026	8.901	9.020	2,766,749	+0.10(+1.07%)
Aug 03, 2007	8.974	9.017	8.925	8.925	216,673	-0.09(-1.02%)
Aug 02, 2007	8.963	9.032	8.939	9.017	1,614,151	+0.06(+0.66%)
Aug 01, 2007	8.842	8.960	8.783	8.957	496,168	+0.13(+1.50%)
Jul 31, 2007	8.951	8.962	8.825	8.825	207,057	-0.10(-1.14%)
Jul 30, 2007	8.809	8.940	8.790	8.926	455,782	+0.08(+0.86%)
Jul 27, 2007	8.904	8.936	8.850	8.850	274,367	-0.06(-0.72%)
Jul 26, 2007	8.968	8.995	8.834	8.914	775,664	-0.15(-1.64%)
Jul 25, 2007	9.071	9.096	9.001	9.062	163,466	+0.13(+1.40%)
Jul 24, 2007	9.037	9.037	8.937	8.937	1,011,568	-0.13(-1.48%)
Jul 23, 2007	9.090	9.127	9.059	9.071	67,950	+0.04(+0.43%)
Jul 20, 2007	9.034	9.063	8.993	9.032	392,319	+0.05(+0.57%)
Jul 19, 2007	8.971	8.990	8.942	8.981	949,387	+0.03(+0.37%)
Jul 18, 2007	8.928	8.948	8.909	8.948	860,923	+0.01(+0.10%)
Jul 17, 2007	8.906	8.974	8.906	8.939	23,718	+0.02(+0.23%)
Jul 16, 2007	8.889	8.942	8.889	8.918	82,694	+0.02(+0.21%)
Jul 13, 2007	8.881	8.900	8.846	8.900	39,103	-0.00(-0.04%)
Jul 12, 2007	8.789	8.906	8.789	8.903	289,111	+0.15(+1.66%)
Jul 11, 2007	8.712	8.758	8.711	8.758	34,616	+0.03(+0.39%)
Jul 10, 2007	8.762	8.792	8.723	8.723	232,699	-0.09(-1.06%)
Jul 09, 2007	8.818	8.834	8.776	8.817	307,060	+0.02(+0.23%)
Jul 06, 2007	8.729	8.818	8.703	8.797	189,749	+0.05(+0.55%)
Jul 05, 2007	8.714	8.748	8.706	8.748	55,770	+0.02(+0.18%)
Jul 03, 2007	8.723	8.733	8.722	8.733	148,081	+0.04(+0.41%)
Jul 02, 2007	8.666	8.697	8.631	8.697	496,809	+0.10(+1.11%)
Jun 29, 2007	8.611	8.653	8.584	8.602	185,261	-0.04(-0.49%)
Jun 28, 2007	8.589	8.653	8.589	8.644	120,516	+0.04(+0.46%)
Jun 27, 2007	8.511	8.606	8.510	8.604	90,387	+0.08(+0.96%)
Jun 26, 2007	8.508	8.570	8.466	8.522	293,598	+0.10(+1.15%)
Jun 25, 2007	8.502	8.536	8.414	8.425	219,878	-0.10(-1.13%)
Jun 22, 2007	8.547	8.547	8.480	8.522	424,371	-0.07(-0.87%)
Jun 21, 2007	8.580	8.605	8.555	8.597	63,463	-0.00(-0.02%)
Jun 20, 2007	8.706	8.706	8.589	8.598	400,012	-0.09(-1.08%)
Jun 19, 2007	8.656	8.698	8.639	8.692	58,976	+0.01(+0.09%)
Jun 18, 2007	8.662	8.698	8.662	8.684	40,385	-0.01(-0.07%)
Jun 15, 2007	8.666	8.691	8.659	8.691	76,925	+0.09(+1.09%)
Jun 14, 2007	8.580	8.611	8.580	8.597	42,950	+0.02(+0.24%)
Jun 13, 2007	8.485	8.577	8.485	8.577	239,750	+0.09(+1.05%)
Jun 12, 2007	8.520	8.553	8.481	8.488	319,881	-0.06(-0.69%)
Jun 11, 2007	8.552	8.578	8.545	8.547	51,283	+0.02(+0.20%)
Jun 08, 2007	8.496	8.572	8.481	8.530	216,673	+0.01(+0.11%)
Jun 07, 2007	8.633	8.633	8.520	8.520	79,489	-0.12(-1.41%)
Jun 06, 2007	8.630	8.645	8.611	8.642	91,669	-0.02(-0.25%)
Jun 05, 2007	8.681	8.681	8.640	8.664	112,823	-0.05(-0.52%)
Jun 04, 2007	8.661	8.709	8.658	8.709	55,770	+0.03(+0.34%)

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.