US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.29	23.29	23.11	23.16	783,353	-0.11(-0.46%)
Aug 30, 2016	23.35	23.40	23.21	23.27	422,891	-0.08(-0.33%)
Aug 29, 2016	23.11	23.38	23.11	23.35	648,372	+0.19(+0.83%)
Aug 26, 2016	23.02	23.19	22.94	23.15	567,867	+0.18(+0.80%)
Aug 25, 2016	22.97	23.10	22.91	22.97	1,240,900	-0.06(-0.27%)
Aug 24, 2016	23.37	23.39	23.01	23.03	280,477	-0.34(-1.45%)
Aug 23, 2016	23.43	23.54	23.37	23.37	1,323,335	+0.02(+0.09%)
Aug 22, 2016	23.32	23.40	23.27	23.35	320,534	+0.02(+0.09%)
Aug 19, 2016	23.22	23.33	23.17	23.33	740,486	+0.06(+0.24%)
Aug 18, 2016	23.21	23.30	23.15	23.27	666,974	+0.04(+0.16%)
Aug 17, 2016	23.30	23.42	23.12	23.23	920,012	-0.07(-0.31%)
Aug 16, 2016	23.45	23.45	23.29	23.30	965,231	-0.19(-0.82%)
Aug 15, 2016	23.44	23.54	23.40	23.50	724,681	+0.08(+0.34%)
Aug 12, 2016	23.47	23.47	23.36	23.42	461,531	-0.08(-0.35%)
Aug 11, 2016	23.47	23.53	23.38	23.50	577,960	+0.09(+0.40%)
Aug 10, 2016	23.50	23.50	23.31	23.41	490,270	-0.10(-0.42%)
Aug 09, 2016	23.34	23.55	23.34	23.50	1,606,294	+0.20(+0.85%)
Aug 08, 2016	23.40	23.51	23.27	23.31	970,584	-0.07(-0.29%)
Aug 05, 2016	23.31	23.39	23.20	23.37	474,465	+0.11(+0.46%)
Aug 04, 2016	23.16	23.31	23.12	23.27	417,086	+0.09(+0.40%)
Aug 03, 2016	23.23	23.26	23.13	23.17	296,629	-0.10(-0.42%)
Aug 02, 2016	23.40	23.43	23.16	23.27	408,948	-0.10(-0.44%)
Aug 01, 2016	23.24	23.46	23.24	23.37	891,960	+0.12(+0.52%)
Jul 29, 2016	23.06	23.34	23.06	23.25	2,932,087	+0.18(+0.76%)
Jul 28, 2016	22.93	23.14	22.93	23.08	546,529	+0.20(+0.85%)
Jul 27, 2016	22.99	22.99	22.73	22.88	508,155	-0.06(-0.26%)
Jul 26, 2016	22.66	22.94	22.56	22.94	722,348	+0.28(+1.25%)
Jul 25, 2016	22.74	22.84	22.59	22.66	380,086	-0.08(-0.33%)
Jul 22, 2016	22.80	22.80	22.60	22.73	948,299	-0.08(-0.33%)
Jul 21, 2016	22.95	22.99	22.73	22.81	378,873	-0.14(-0.60%)
Jul 20, 2016	22.78	23.01	22.78	22.95	928,527	+0.27(+1.17%)
Jul 19, 2016	22.68	22.71	22.59	22.68	879,973	+0.02(+0.10%)
Jul 18, 2016	22.68	22.73	22.59	22.66	620,610	-0.02(-0.08%)
Jul 15, 2016	22.84	22.89	22.65	22.68	2,860,165	-0.12(-0.52%)
Jul 14, 2016	22.84	22.91	22.76	22.80	513,873	+0.08(+0.35%)
Jul 13, 2016	22.78	22.84	22.67	22.72	359,521	-0.02(-0.07%)
Jul 12, 2016	22.71	22.79	22.68	22.73	361,861	+0.10(+0.46%)
Jul 11, 2016	22.70	22.72	22.62	22.63	366,737	+0.01(+0.06%)
Jul 08, 2016	22.43	22.65	22.32	22.61	351,557	+0.30(+1.34%)
Jul 07, 2016	22.23	22.39	22.23	22.32	1,041,794	+0.09(+0.42%)
Jul 06, 2016	21.91	22.24	21.91	22.22	773,873	+0.27(+1.25%)
Jul 05, 2016	21.98	22.03	21.91	21.95	329,211	-0.07(-0.31%)
Jul 01, 2016	21.93	22.02	22.02	22.02	579,235	+0.11(+0.51%)
Jun 30, 2016	21.67	21.91	21.62	21.90	593,493	+0.31(+1.45%)
Jun 29, 2016	21.30	21.62	21.30	21.59	377,567	+0.45(+2.11%)
Jun 28, 2016	20.98	21.14	20.96	21.14	482,077	+0.32(+1.55%)
Jun 27, 2016	21.08	21.08	20.71	20.82	527,042	-0.34(-1.61%)
Jun 24, 2016	21.25	21.47	21.13	21.16	772,035	-0.72(-3.27%)
Jun 23, 2016	21.67	21.88	21.64	21.88	333,672	+0.38(+1.77%)
Jun 22, 2016	21.49	21.64	21.47	21.50	185,912	+0.06(+0.29%)
Jun 21, 2016	21.51	21.55	21.36	21.44	263,490	+0.02(+0.07%)
Jun 20, 2016	21.38	21.54	21.38	21.42	251,596	+0.26(+1.21%)
Jun 17, 2016	21.33	21.33	21.06	21.16	446,237	-0.13(-0.62%)
Jun 16, 2016	21.19	21.32	21.03	21.30	462,340	+0.25(+1.17%)
Jun 15, 2016	21.47	21.50	21.05	21.05	442,439	-0.39(-1.81%)
Jun 14, 2016	21.40	21.44	21.32	21.44	1,076,837	-0.05(-0.25%)
Jun 13, 2016	21.54	21.70	21.48	21.49	411,548	-0.13(-0.60%)
Jun 10, 2016	21.69	21.71	21.54	21.62	429,831	-0.21(-0.97%)
Jun 09, 2016	21.70	21.85	21.65	21.83	1,102,710	+0.10(+0.47%)
Jun 08, 2016	21.48	21.75	21.48	21.73	544,555	+0.23(+1.06%)
Jun 07, 2016	21.53	21.56	21.42	21.50	400,272	+0.01(+0.05%)
Jun 06, 2016	21.43	21.54	21.42	21.49	361,816	+0.06(+0.30%)
Jun 03, 2016	21.54	21.54	21.31	21.43	717,567	-0.07(-0.33%)
Jun 02, 2016	21.26	21.50	21.24	21.50	1,337,566	+0.22(+1.05%)

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.