US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	40.13	41.13	40.13	40.60	32,302	-0.06(-0.14%)
Aug 29, 2002	40.05	41.02	39.88	40.66	109,386	+0.09(+0.22%)
Aug 28, 2002	40.63	41.01	40.30	40.57	144,258	-0.21(-0.52%)
Aug 27, 2002	42.13	42.17	40.70	40.78	550,605	-1.31(-3.11%)
Aug 26, 2002	42.09	42.13	41.19	42.09	65,460	+0.28(+0.66%)
Aug 23, 2002	42.54	42.64	41.68	41.81	96,172	-0.99(-2.31%)
Aug 22, 2002	41.66	42.83	41.49	42.80	144,870	+1.15(+2.77%)
Aug 21, 2002	41.48	41.65	40.78	41.65	114,770	+0.79(+1.94%)
Aug 20, 2002	41.03	41.27	40.68	40.86	186,961	+0.13(+0.32%)
Aug 16, 2002	40.66	41.16	40.53	40.73	62,157	-0.34(-0.84%)
Aug 15, 2002	41.27	41.52	40.71	41.07	2,300,305	+0.20(+0.50%)
Aug 14, 2002	39.41	40.91	38.91	40.86	180,843	+1.45(+3.69%)
Aug 13, 2002	40.62	40.76	39.41	39.41	161,388	-1.30(-3.19%)
Aug 12, 2002	40.32	41.02	40.05	40.71	562,963	+1.28(+3.25%)
Aug 07, 2002	38.98	39.52	38.25	39.43	50,900	+1.38(+3.63%)
Aug 06, 2002	38.09	38.85	37.91	38.04	66,194	+0.78(+2.08%)
Aug 05, 2002	38.90	38.98	37.19	37.27	97,885	-1.67(-4.28%)
Aug 02, 2002	39.03	39.74	38.46	38.94	77,696	-0.09(-0.23%)
Aug 01, 2002	40.05	40.12	38.98	39.03	149,764	-1.29(-3.20%)
Jul 31, 2002	39.15	40.33	38.66	40.32	201,154	+1.01(+2.56%)
Jul 30, 2002	38.21	39.72	38.21	39.31	180,476	+0.38(+0.97%)
Jul 29, 2002	38.17	38.94	37.84	38.94	92,991	+1.71(+4.59%)
Jul 26, 2002	36.37	37.34	36.17	37.23	106,450	+0.63(+1.72%)
Jul 25, 2002	35.80	36.92	35.61	36.60	102,290	+0.97(+2.73%)
Jul 24, 2002	32.49	35.64	32.49	35.63	114,892	+2.25(+6.73%)
Jul 23, 2002	33.75	34.20	33.10	33.38	91,645	-0.13(-0.39%)
Jul 22, 2002	34.98	35.02	33.51	33.51	95,682	-0.74(-2.15%)
Jul 19, 2002	34.49	34.98	34.10	34.24	123,580	-3.23(-8.62%)
Jul 17, 2002	37.76	37.76	36.90	37.47	35,361	+0.04(+0.11%)
Jul 12, 2002	36.70	37.55	36.33	37.43	56,528	+0.53(+1.44%)
Jul 11, 2002	36.04	36.90	35.14	36.90	174,847	+0.68(+1.87%)
Jul 10, 2002	37.76	37.76	35.98	36.22	79,409	-1.74(-4.59%)
Jul 09, 2002	39.64	39.64	37.89	37.96	84,426	-1.76(-4.42%)
Jul 08, 2002	40.13	40.24	39.64	39.72	39,521	-0.45(-1.12%)
Jul 05, 2002	39.52	40.33	39.36	40.17	29,365	+1.18(+3.02%)
Jul 04, 2002	38.74	38.99	38.18	38.99	53,836	+0.00(+0.00%)
Jul 03, 2002	38.74	38.99	38.18	38.99	53,836	+0.07(+0.19%)
Jul 02, 2002	39.88	39.88	38.53	38.92	237,127	-0.92(-2.32%)
Jul 01, 2002	41.23	41.35	39.84	39.84	49,187	-1.84(-4.41%)
Jun 28, 2002	42.21	42.54	41.40	41.68	44,170	-0.57(-1.35%)
Jun 27, 2002	41.60	42.25	41.03	42.25	42,580	+1.02(+2.48%)
Jun 26, 2002	39.76	41.35	39.76	41.23	48,942	+0.74(+1.82%)
Jun 25, 2002	41.44	41.80	40.50	40.50	41,968	-0.82(-1.98%)
Jun 21, 2002	41.97	42.38	41.04	41.31	34,749	-1.35(-3.16%)
Jun 20, 2002	42.99	43.19	42.50	42.66	27,652	-0.78(-1.79%)
Jun 19, 2002	43.44	43.82	43.14	43.44	29,487	-0.25(-0.56%)
Jun 18, 2002	43.23	43.89	43.23	43.68	39,888	+0.33(+0.75%)
Jun 17, 2002	42.66	43.56	42.66	43.36	37,318	+0.82(+1.92%)
Jun 14, 2002	42.25	42.74	41.40	42.54	36,584	+0.45(+1.07%)
Jun 12, 2002	42.13	42.50	41.60	42.09	41,845	-0.13(-0.31%)
Jun 11, 2002	43.95	43.96	42.22	42.22	112,078	-1.85(-4.19%)
Jun 10, 2002	43.45	44.38	43.32	44.07	272,733	+0.74(+1.72%)
Jun 07, 2002	42.74	43.63	42.58	43.32	29,487	+0.20(+0.47%)
Jun 06, 2002	44.34	44.34	43.12	43.12	52,980	-1.30(-2.93%)

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.