US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	77.21	77.40	77.10	77.11	68,756	-0.19(-0.24%)
Jan 30, 2013	77.58	77.73	77.25	77.30	248,222	-0.18(-0.23%)
Jan 29, 2013	76.81	77.66	76.81	77.48	870,564	+0.68(+0.88%)
Jan 28, 2013	77.40	77.40	76.76	76.80	134,488	-0.34(-0.45%)
Jan 25, 2013	76.71	77.15	76.47	77.15	75,762	+0.64(+0.84%)
Jan 24, 2013	76.12	76.69	76.12	76.50	89,011	+0.56(+0.74%)
Jan 23, 2013	76.03	76.19	75.78	75.94	97,048	-0.20(-0.26%)
Jan 22, 2013	75.79	76.14	75.50	76.14	57,331	+0.29(+0.39%)
Jan 18, 2013	75.64	75.85	75.41	75.85	38,535	+0.16(+0.22%)
Jan 17, 2013	75.29	75.82	75.20	75.69	67,997	+0.68(+0.90%)
Jan 16, 2013	75.11	75.15	74.95	75.01	33,093	-0.15(-0.21%)
Jan 15, 2013	74.93	75.24	74.93	75.16	29,584	-0.03(-0.03%)
Jan 14, 2013	75.10	75.33	74.94	75.19	120,549	+0.10(+0.14%)
Jan 11, 2013	75.24	75.30	74.93	75.08	45,951	-0.11(-0.15%)
Jan 10, 2013	74.92	75.28	74.62	75.20	44,842	+0.52(+0.69%)
Jan 09, 2013	74.11	74.68	74.11	74.68	46,754	+0.84(+1.14%)
Jan 08, 2013	73.80	74.09	73.80	73.84	70,956	-0.08(-0.10%)
Jan 07, 2013	73.46	73.92	73.34	73.92	155,162	+0.37(+0.50%)
Jan 04, 2013	73.43	73.69	73.39	73.55	85,459	+0.31(+0.42%)
Jan 03, 2013	73.15	73.32	72.89	73.24	97,985	+0.14(+0.20%)
Jan 02, 2013	72.81	73.14	71.73	73.09	166,420	+1.36(+1.89%)
Dec 31, 2012	70.67	71.73	70.52	71.73	84,913	+0.88(+1.25%)
Dec 28, 2012	71.24	71.51	70.85	70.85	33,727	-0.85(-1.19%)
Dec 27, 2012	71.69	71.96	70.96	71.70	220,338	+0.01(+0.01%)
Dec 26, 2012	72.10	72.10	71.46	71.69	26,370	-0.33(-0.47%)
Dec 24, 2012	72.08	72.18	71.91	72.03	83,864	-0.24(-0.33%)
Dec 21, 2012	72.18	72.46	72.03	72.27	254,102	-0.56(-0.77%)
Dec 20, 2012	72.64	72.88	72.53	72.83	38,201	+0.05(+0.07%)
Dec 19, 2012	73.62	73.62	72.77	72.77	66,464	-0.70(-0.95%)
Dec 18, 2012	73.00	73.55	72.79	73.47	73,927	+0.62(+0.86%)
Dec 17, 2012	72.42	72.85	72.42	72.85	183,465	+0.50(+0.70%)
Dec 14, 2012	72.55	72.66	72.24	72.34	58,258	-0.27(-0.37%)
Dec 13, 2012	73.22	73.35	72.54	72.61	120,484	-0.61(-0.83%)
Dec 12, 2012	73.56	73.79	73.22	73.22	37,860	-0.18(-0.24%)
Dec 11, 2012	72.92	73.58	72.91	73.39	35,204	+0.74(+1.01%)
Dec 10, 2012	72.25	72.81	72.25	72.66	165,809	+0.29(+0.40%)
Dec 07, 2012	72.18	72.39	71.83	72.37	64,190	+0.21(+0.28%)
Dec 06, 2012	72.22	72.25	72.01	72.16	26,038	-0.03(-0.04%)
Dec 05, 2012	72.04	72.40	71.72	72.19	44,890	+0.25(+0.34%)
Dec 04, 2012	71.79	72.16	71.79	71.94	49,851	-0.04(-0.06%)
Nov 30, 2012	72.02	72.11	71.73	71.98	39,444	+0.02(+0.02%)
Nov 29, 2012	71.68	72.08	71.65	71.97	32,416	+0.56(+0.78%)
Nov 28, 2012	70.80	71.41	70.31	71.41	122,008	+0.50(+0.70%)
Nov 27, 2012	71.09	71.38	70.85	70.92	40,249	-0.38(-0.54%)
Nov 26, 2012	71.30	71.30	70.98	71.30	24,278	-0.36(-0.50%)
Nov 23, 2012	71.02	71.66	71.02	71.66	21,057	+0.77(+1.09%)
Nov 21, 2012	71.03	71.03	70.72	70.89	74,804	+0.10(+0.14%)
Nov 20, 2012	70.36	70.79	70.23	70.79	82,295	+0.45(+0.64%)
Nov 19, 2012	70.17	70.37	70.12	70.33	342,992	+0.75(+1.08%)
Nov 16, 2012	68.99	69.76	68.97	69.58	68,810	+0.56(+0.81%)
Nov 15, 2012	69.08	69.16	68.68	69.03	61,845	-0.12(-0.17%)
Nov 14, 2012	70.21	70.25	69.01	69.15	147,110	-0.92(-1.32%)
Nov 13, 2012	70.20	70.81	70.06	70.07	208,197	-0.32(-0.45%)
Nov 12, 2012	70.44	70.67	70.23	70.39	40,614	+0.34(+0.49%)
Nov 09, 2012	69.62	70.47	69.58	70.04	77,538	+0.25(+0.36%)
Nov 08, 2012	70.58	70.62	69.76	69.79	80,564	-0.85(-1.20%)
Nov 07, 2012	71.27	71.36	70.00	70.64	248,966	-1.22(-1.69%)
Nov 06, 2012	71.55	72.20	71.44	71.86	19,438	+0.06(+0.09%)
Nov 05, 2012	71.45	71.88	71.29	71.80	69,752	+0.26(+0.36%)
Nov 02, 2012	72.27	72.27	71.54	71.54	133,905	-0.47(-0.65%)

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.