US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.31	26.73	26.24	26.73	543,987	+0.46(+1.74%)
Jan 28, 2016	27.03	27.03	26.16	26.27	1,515,320	-0.67(-2.49%)
Jan 27, 2016	27.26	27.50	26.77	26.94	587,387	-0.34(-1.23%)
Jan 26, 2016	27.13	27.32	26.86	27.28	487,513	+0.20(+0.73%)
Jan 25, 2016	27.21	27.45	27.05	27.08	3,278,518	-0.27(-0.99%)
Jan 22, 2016	27.31	27.39	27.14	27.35	521,091	+0.47(+1.76%)
Jan 21, 2016	27.05	27.19	26.66	26.87	795,875	-0.16(-0.58%)
Jan 20, 2016	26.47	27.29	26.11	27.03	1,945,467	+0.13(+0.49%)
Jan 19, 2016	27.24	27.37	26.62	26.90	977,324	-0.10(-0.35%)
Jan 15, 2016	26.63	26.99	26.99	26.99	1,146,812	-0.39(-1.41%)
Jan 14, 2016	26.77	27.55	26.52	27.38	817,242	+0.69(+2.60%)
Jan 13, 2016	27.65	27.75	26.66	26.69	696,211	-0.88(-3.18%)
Jan 12, 2016	27.42	27.78	27.07	27.56	767,743	+0.34(+1.24%)
Jan 11, 2016	27.68	27.72	26.83	27.22	994,100	-0.32(-1.17%)
Jan 08, 2016	28.17	28.21	27.50	27.55	486,589	-0.40(-1.44%)
Jan 07, 2016	28.05	28.35	27.88	27.95	907,904	-0.61(-2.14%)
Jan 06, 2016	28.44	28.79	28.36	28.56	1,023,904	-0.27(-0.92%)
Jan 05, 2016	28.76	28.97	28.72	28.83	597,368	+0.14(+0.48%)
Jan 04, 2016	28.73	28.79	28.44	28.69	1,028,453	-0.56(-1.91%)
Dec 31, 2015	29.40	29.25	29.25	29.25	1,440,182	-0.26(-0.89%)
Dec 30, 2015	29.22	29.68	29.21	29.51	675,762	-0.13(-0.45%)
Dec 29, 2015	29.45	29.70	29.45	29.64	627,407	+0.16(+0.55%)
Dec 28, 2015	29.52	29.53	29.40	29.48	270,446	-0.15(-0.51%)
Dec 24, 2015	29.51	29.63	29.63	29.63	285,648	-0.05(-0.16%)
Dec 23, 2015	29.52	29.73	29.51	29.68	1,189,530	+0.34(+1.15%)
Dec 22, 2015	29.25	29.39	29.11	29.34	475,593	+0.19(+0.64%)
Dec 21, 2015	29.13	29.17	28.95	29.16	278,431	+0.24(+0.81%)
Dec 18, 2015	29.18	29.22	28.92	28.92	410,529	-0.39(-1.34%)
Dec 17, 2015	29.73	29.73	29.31	29.31	556,513	-0.34(-1.15%)
Dec 16, 2015	29.43	29.70	29.16	29.65	569,197	+0.41(+1.39%)
Dec 15, 2015	29.04	29.37	29.04	29.25	514,703	+0.44(+1.51%)
Dec 14, 2015	28.67	28.83	28.37	28.81	741,798	+0.16(+0.54%)
Dec 11, 2015	28.79	28.91	28.64	28.66	786,297	-0.47(-1.63%)
Dec 10, 2015	28.97	29.32	28.92	29.13	442,194	+0.22(+0.75%)
Dec 09, 2015	29.10	29.36	28.82	28.91	661,135	-0.31(-1.07%)
Dec 08, 2015	28.95	29.31	28.91	29.23	595,587	+0.10(+0.33%)
Dec 07, 2015	29.35	29.42	29.01	29.13	560,024	-0.23(-0.80%)
Dec 04, 2015	28.78	29.39	28.78	29.37	526,472	+0.67(+2.32%)
Dec 03, 2015	29.47	29.47	28.58	28.70	1,190,183	-0.69(-2.34%)
Dec 02, 2015	29.64	29.76	29.35	29.39	958,152	-0.24(-0.82%)
Dec 01, 2015	29.36	29.64	29.23	29.63	1,123,818	+0.47(+1.62%)
Nov 30, 2015	29.60	29.60	29.15	29.16	1,949,493	-0.43(-1.45%)
Nov 27, 2015	29.59	29.62	29.50	29.59	423,953	+0.08(+0.26%)
Nov 25, 2015	29.38	29.51	29.51	29.51	1,055,525	+0.18(+0.62%)
Nov 24, 2015	29.09	29.36	29.05	29.32	903,407	+0.05(+0.19%)
Nov 23, 2015	29.24	29.43	29.17	29.27	739,274	-0.03(-0.10%)
Nov 20, 2015	29.21	29.44	29.19	29.30	737,058	+0.21(+0.71%)
Nov 19, 2015	29.39	29.40	29.05	29.09	712,780	-0.49(-1.66%)
Nov 18, 2015	29.14	29.60	29.08	29.59	953,222	+0.58(+1.99%)
Nov 17, 2015	28.90	29.21	28.82	29.01	904,358	+0.14(+0.50%)
Nov 16, 2015	28.50	28.88	28.35	28.86	855,860	+0.29(+1.02%)
Nov 13, 2015	28.55	28.81	28.53	28.57	527,953	-0.01(-0.05%)
Nov 12, 2015	28.98	29.07	28.59	28.59	703,474	-0.50(-1.73%)
Nov 11, 2015	29.47	29.47	29.09	29.09	809,412	-0.34(-1.16%)
Nov 10, 2015	29.24	29.46	29.18	29.43	835,515	+0.18(+0.63%)
Nov 09, 2015	29.31	29.35	29.08	29.25	5,054,317	-0.18(-0.60%)
Nov 06, 2015	29.35	29.44	29.08	29.42	538,878	-0.12(-0.40%)
Nov 05, 2015	29.63	29.63	29.26	29.54	906,816	-0.14(-0.47%)
Nov 04, 2015	29.87	29.88	29.46	29.68	906,404	-0.05(-0.16%)
Nov 03, 2015	29.74	29.83	29.53	29.73	553,546	-0.10(-0.33%)

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.