US Pharmaceuticals Ishares ETF (NY: IHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.92	48.48	46.61	46.61	50,994	-0.36(-0.77%)
Apr 27, 2007	46.96	46.97	46.74	46.97	6,683	-0.18(-0.38%)
Apr 26, 2007	46.84	47.20	46.84	47.15	43,072	+0.16(+0.34%)
Apr 25, 2007	46.54	46.99	46.44	46.99	7,178	+0.74(+1.59%)
Apr 24, 2007	46.42	46.42	46.11	46.25	16,709	-0.14(-0.30%)
Apr 23, 2007	46.54	46.60	46.38	46.39	13,738	-0.21(-0.45%)
Apr 20, 2007	46.57	46.60	46.50	46.60	3,713	+0.33(+0.71%)
Apr 19, 2007	46.17	46.44	46.15	46.27	18,194	+0.05(+0.11%)
Apr 18, 2007	45.93	46.22	45.85	46.22	35,027	-0.03(-0.07%)
Apr 17, 2007	46.46	46.46	46.21	46.25	24,630	+0.01(+0.01%)
Apr 16, 2007	46.05	46.25	46.05	46.25	21,660	+0.43(+0.94%)
Apr 13, 2007	45.58	45.89	45.52	45.82	11,882	+0.74(+1.63%)
Apr 12, 2007	44.76	45.12	44.76	45.08	2,104	+0.42(+0.94%)
Apr 11, 2007	44.72	44.74	44.57	44.66	7,055	-0.05(-0.11%)
Apr 10, 2007	44.52	44.71	44.52	44.71	6,188	+0.06(+0.14%)
Apr 09, 2007	44.65	44.67	44.56	44.65	7,673	-0.02(-0.05%)
Apr 05, 2007	44.26	44.70	44.26	44.67	6,436	+0.48(+1.10%)
Apr 04, 2007	43.94	44.23	43.94	44.19	2,104	+0.21(+0.48%)
Apr 03, 2007	43.90	43.99	43.90	43.98	17,575	+0.39(+0.89%)
Apr 02, 2007	43.60	43.64	43.48	43.59	7,178	+0.25(+0.58%)
Mar 30, 2007	43.47	43.52	43.17	43.34	40,349	+0.01(+0.02%)
Mar 29, 2007	43.23	43.35	43.19	43.33	3,341	+0.28(+0.66%)
Mar 28, 2007	43.14	43.18	43.00	43.05	39,854	-0.23(-0.54%)
Mar 27, 2007	43.33	43.36	43.17	43.28	2,599	-0.20(-0.46%)
Mar 26, 2007	43.37	43.48	43.18	43.48	14,233	+0.16(+0.37%)
Mar 23, 2007	43.45	43.45	43.23	43.32	2,351	-0.17(-0.39%)
Mar 22, 2007	43.39	43.71	43.39	43.49	180,088	+0.25(+0.58%)
Mar 21, 2007	42.85	43.30	42.76	43.24	4,703	+0.46(+1.08%)
Mar 20, 2007	42.58	42.80	42.57	42.78	6,188	+0.28(+0.67%)
Mar 19, 2007	42.26	42.51	42.15	42.50	5,445	+0.29(+0.69%)
Mar 16, 2007	42.55	42.55	42.17	42.21	15,719	-0.19(-0.46%)
Mar 15, 2007	42.37	42.50	42.31	42.40	9,778	+0.01(+0.02%)
Mar 14, 2007	42.64	42.64	42.00	42.39	22,774	-0.21(-0.49%)
Mar 13, 2007	43.35	43.23	42.57	42.60	6,807	-0.74(-1.71%)
Mar 12, 2007	43.03	43.35	43.00	43.35	3,218	+0.25(+0.57%)
Mar 09, 2007	43.14	43.18	42.99	43.10	5,569	+0.17(+0.40%)
Mar 08, 2007	42.90	43.06	42.90	42.93	13,614	+0.19(+0.43%)
Mar 07, 2007	42.86	42.97	42.74	42.74	19,679	-0.15(-0.34%)
Mar 06, 2007	42.67	42.97	42.55	42.89	22,279	+0.52(+1.22%)
Mar 05, 2007	42.36	42.81	42.35	42.37	11,510	-0.36(-0.85%)
Mar 02, 2007	43.06	43.10	42.60	42.73	29,705	-0.62(-1.43%)
Mar 01, 2007	42.90	43.47	42.86	43.35	149,640	-0.27(-0.63%)
Feb 28, 2007	43.64	43.86	43.43	43.63	56,316	+0.06(+0.15%)
Feb 27, 2007	44.24	44.25	43.23	43.56	35,027	-1.16(-2.58%)
Feb 26, 2007	44.69	44.77	44.66	44.72	136,273	+0.13(+0.29%)
Feb 23, 2007	44.68	44.68	44.38	44.59	14,728	-0.08(-0.18%)
Feb 22, 2007	44.78	44.79	44.63	44.67	3,713	-0.08(-0.18%)
Feb 21, 2007	44.80	44.80	44.68	44.75	3,836	-0.15(-0.32%)
Feb 20, 2007	44.86	44.90	44.74	44.90	13,738	+0.12(+0.27%)
Feb 16, 2007	44.66	44.78	44.66	44.78	4,455	-0.06(-0.13%)
Feb 15, 2007	44.61	44.85	44.61	44.83	8,168	+0.15(+0.33%)
Feb 14, 2007	44.72	44.81	44.66	44.69	110,281	+0.13(+0.29%)
Feb 13, 2007	44.68	44.68	44.48	44.56	7,550	+0.05(+0.11%)
Feb 12, 2007	44.64	44.64	44.37	44.51	16,956	-0.15(-0.33%)
Feb 09, 2007	45.00	45.00	44.61	44.65	9,778	-0.25(-0.56%)
Feb 08, 2007	44.84	44.92	44.77	44.91	58,049	+0.15(+0.33%)
Feb 07, 2007	44.80	44.94	44.60	44.76	56,316	-0.10(-0.22%)
Feb 06, 2007	44.86	44.94	44.73	44.86	9,530	-0.12(-0.27%)
Feb 05, 2007	44.92	45.00	44.75	44.98	29,829	-0.09(-0.20%)
Feb 02, 2007	45.29	45.29	44.98	45.07	24,506	-0.13(-0.29%)

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.