US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	35.88	35.88	35.14	35.21	0	-0.64(-1.78%)
Jan 29, 2009	36.13	36.13	35.63	35.84	46,144	-0.30(-0.83%)
Jan 28, 2009	35.93	36.18	35.85	36.14	50,126	+0.29(+0.81%)
Jan 27, 2009	35.15	36.06	35.15	35.85	69,171	+0.78(+2.23%)
Jan 26, 2009	35.32	35.55	34.72	35.07	225,633	-0.28(-0.80%)
Jan 23, 2009	34.67	35.35	34.67	35.35	40,796	+0.31(+0.88%)
Jan 22, 2009	34.82	35.36	34.65	35.04	51,620	-0.21(-0.60%)
Jan 21, 2009	34.52	35.25	34.10	35.25	42,856	+0.90(+2.63%)
Jan 20, 2009	35.56	35.56	34.35	34.35	62,844	-1.09(-3.08%)
Jan 16, 2009	35.48	35.63	34.83	35.44	59,681	+0.25(+0.71%)
Jan 15, 2009	34.68	35.23	34.02	35.19	103,927	+0.33(+0.95%)
Jan 14, 2009	35.33	35.33	34.58	34.86	44,007	-0.54(-1.53%)
Jan 13, 2009	34.96	35.48	34.94	35.40	33,038	+0.24(+0.69%)
Jan 12, 2009	35.65	35.69	35.04	35.16	16,162	-0.49(-1.38%)
Jan 09, 2009	35.97	36.09	35.54	35.65	10,640	-0.44(-1.23%)
Jan 08, 2009	35.76	36.13	35.65	36.09	13,772	+0.22(+0.61%)
Jan 07, 2009	35.72	36.27	35.70	35.88	29,122	-0.41(-1.14%)
Jan 06, 2009	36.80	36.82	36.17	36.29	36,543	-0.41(-1.12%)
Jan 05, 2009	36.75	36.85	36.36	36.70	17,194	-0.23(-0.63%)
Jan 02, 2009	36.62	37.05	36.09	36.93	0	+0.53(+1.46%)
Jan 01, 2009	35.97	36.40	35.94	36.40	0	+0.00(+0.00%)
Dec 31, 2008	35.97	36.40	35.94	36.40	75,232	+0.65(+1.81%)
Dec 30, 2008	35.21	35.80	35.21	35.75	84,969	+0.88(+2.52%)
Dec 29, 2008	35.08	35.08	34.52	34.87	15,540	-0.19(-0.53%)
Dec 26, 2008	35.21	35.21	34.85	35.06	24,102	+0.10(+0.28%)
Dec 24, 2008	35.35	35.35	34.80	34.96	33,665	+0.00(+0.00%)
Dec 23, 2008	35.01	35.31	34.88	34.96	24,040	+0.05(+0.14%)
Dec 22, 2008	35.51	35.51	34.54	34.91	26,887	-0.40(-1.14%)
Dec 19, 2008	35.61	35.98	35.12	35.32	51,479	+0.23(+0.64%)
Dec 18, 2008	35.45	35.78	34.81	35.09	52,770	-0.04(-0.11%)
Dec 17, 2008	34.91	35.42	34.71	35.13	38,461	-0.01(-0.02%)
Dec 16, 2008	34.03	35.16	34.03	35.14	81,746	+1.34(+3.97%)
Dec 15, 2008	34.31	34.31	33.53	33.80	38,018	-0.44(-1.30%)
Dec 12, 2008	33.45	34.24	33.34	34.24	15,655	+0.42(+1.24%)
Dec 11, 2008	33.85	34.50	33.62	33.82	48,103	-0.06(-0.19%)
Dec 10, 2008	33.58	34.24	33.57	33.89	54,734	+0.32(+0.96%)
Dec 09, 2008	34.20	34.39	33.48	33.57	72,401	-0.67(-1.96%)
Dec 08, 2008	34.45	34.58	33.95	34.24	51,356	+0.41(+1.22%)
Dec 05, 2008	32.29	33.85	31.93	33.82	24,988	+1.15(+3.51%)
Dec 04, 2008	33.20	33.64	32.42	32.68	45,952	-0.95(-2.81%)
Dec 03, 2008	32.44	33.62	32.41	33.62	37,659	+1.11(+3.40%)
Dec 02, 2008	31.93	32.66	31.62	32.52	129,226	+1.05(+3.34%)
Dec 01, 2008	33.82	33.82	31.47	31.47	58,615	-2.29(-6.80%)
Nov 28, 2008	32.98	33.76	32.98	33.76	16,706	+0.61(+1.83%)
Nov 26, 2008	32.31	33.15	31.94	33.15	19,486	+0.50(+1.53%)
Nov 25, 2008	32.77	32.81	32.03	32.65	161,734	+0.31(+0.95%)
Nov 24, 2008	31.44	32.64	31.44	32.35	70,595	+1.69(+5.51%)
Nov 21, 2008	30.06	30.91	29.00	30.66	88,969	+0.65(+2.18%)
Nov 20, 2008	32.66	32.66	29.91	30.00	81,658	-2.26(-7.01%)
Nov 19, 2008	32.99	34.05	32.21	32.27	18,367	-1.16(-3.48%)
Nov 18, 2008	33.22	33.85	32.59	33.43	10,526	+0.09(+0.27%)
Nov 17, 2008	32.99	33.93	32.99	33.34	18,589	-0.08(-0.24%)
Nov 14, 2008	33.61	34.56	33.42	33.42	29,170	-0.99(-2.89%)
Nov 13, 2008	32.76	34.41	32.09	34.41	138,408	+1.71(+5.24%)
Nov 12, 2008	33.24	33.51	32.70	32.70	40,587	-0.96(-2.86%)
Nov 11, 2008	33.57	34.14	33.36	33.66	27,806	-0.35(-1.02%)
Nov 10, 2008	35.18	35.18	33.82	34.01	15,985	-0.15(-0.45%)
Nov 07, 2008	33.28	34.41	33.28	34.16	39,519	+0.79(+2.37%)
Nov 06, 2008	33.57	34.45	33.22	33.37	63,806	-0.65(-1.90%)
Nov 05, 2008	35.54	35.54	34.02	34.02	67,464	-1.32(-3.73%)
Nov 04, 2008	35.40	35.45	34.86	35.33	130,517	+0.62(+1.79%)

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.