US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.29	28.84	28.29	28.84	366,804	+0.44(+1.54%)
Jan 30, 2017	28.52	28.53	28.31	28.40	228,158	-0.17(-0.58%)
Jan 27, 2017	28.35	28.58	28.35	28.57	403,306	+0.23(+0.81%)
Jan 26, 2017	28.48	28.54	28.34	28.34	295,540	-0.16(-0.56%)
Jan 25, 2017	28.27	28.54	28.27	28.50	394,169	+0.22(+0.77%)
Jan 24, 2017	28.41	28.41	28.13	28.28	569,163	-0.16(-0.56%)
Jan 23, 2017	28.52	28.60	28.33	28.44	495,592	-0.14(-0.49%)
Jan 20, 2017	28.68	28.78	28.55	28.58	483,109	-0.10(-0.34%)
Jan 19, 2017	28.83	28.83	28.60	28.67	3,484,563	-0.17(-0.59%)
Jan 18, 2017	28.93	28.95	28.77	28.85	328,552	-0.01(-0.03%)
Jan 17, 2017	28.93	28.93	28.65	28.86	416,167	-0.17(-0.57%)
Jan 13, 2017		29.02	29.02	29.02	0	+0.04(+0.15%)
Jan 12, 2017	28.76	28.99	28.73	28.98	301,868	+0.05(+0.16%)
Jan 11, 2017	29.30	29.40	28.70	28.93	1,213,664	-0.33(-1.12%)
Jan 10, 2017	29.17	29.39	29.13	29.26	289,881	+0.10(+0.36%)
Jan 09, 2017	29.04	29.20	28.96	29.15	646,234	+0.17(+0.57%)
Jan 06, 2017	28.92	29.07	28.85	28.99	609,077	+0.10(+0.33%)
Jan 05, 2017	28.73	28.90	28.71	28.89	338,994	+0.15(+0.53%)
Jan 04, 2017	28.57	28.82	28.54	28.74	505,895	+0.26(+0.91%)
Jan 03, 2017	28.16	28.49	28.16	28.48	4,100,425	+0.31(+1.09%)
Dec 30, 2016		28.17	28.17	28.17	0	-0.08(-0.30%)
Dec 29, 2016	28.26	28.35	28.22	28.26	267,847	+0.02(+0.06%)
Dec 28, 2016	28.49	28.49	28.23	28.24	297,228	-0.21(-0.73%)
Dec 27, 2016	28.49	28.63	28.43	28.45	325,191	+0.01(+0.02%)
Dec 23, 2016		28.44	28.44	28.44	0	+0.24(+0.85%)
Dec 22, 2016	28.16	28.20	28.03	28.20	356,183	+0.05(+0.18%)
Dec 21, 2016	28.35	28.37	28.12	28.15	360,307	-0.26(-0.91%)
Dec 20, 2016	28.52	28.52	28.34	28.41	2,060,168	+0.00(+0.01%)
Dec 19, 2016	28.59	28.69	28.39	28.41	333,617	-0.16(-0.55%)
Dec 16, 2016	28.55	28.65	28.48	28.56	305,019	+0.03(+0.10%)
Dec 15, 2016	28.39	28.55	28.36	28.53	3,430,857	+0.19(+0.65%)
Dec 14, 2016	28.43	28.58	28.27	28.35	618,220	-0.08(-0.30%)
Dec 13, 2016	28.35	28.49	28.34	28.43	514,397	+0.20(+0.71%)
Dec 12, 2016	28.02	28.25	28.02	28.23	373,477	+0.14(+0.49%)
Dec 09, 2016	27.89	28.17	27.89	28.10	586,192	+0.29(+1.05%)
Dec 08, 2016	27.70	27.82	27.50	27.80	827,321	+0.08(+0.28%)
Dec 07, 2016	27.78	27.78	27.39	27.73	1,547,645	-0.27(-0.97%)
Dec 06, 2016	27.97	28.01	27.83	28.00	508,258	+0.11(+0.39%)
Dec 05, 2016	28.02	28.04	27.79	27.89	392,030	-0.03(-0.10%)
Dec 02, 2016	27.87	28.03	27.81	27.91	439,898	+0.09(+0.31%)
Dec 01, 2016	28.08	28.27	27.77	27.83	652,004	-0.24(-0.84%)
Nov 30, 2016	28.40	28.40	28.07	28.07	673,265	-0.30(-1.05%)
Nov 29, 2016	28.28	28.45	28.28	28.36	628,382	+0.19(+0.68%)
Nov 28, 2016	28.37	28.37	28.15	28.17	449,220	-0.26(-0.92%)
Nov 25, 2016	28.40	28.45	28.33	28.43	190,087	+0.11(+0.39%)
Nov 23, 2016		28.32	28.32	28.32	0	+0.12(+0.43%)
Nov 22, 2016	28.56	28.66	28.01	28.20	939,443	-0.41(-1.44%)
Nov 21, 2016	28.58	28.66	28.55	28.61	490,632	+0.09(+0.31%)
Nov 18, 2016	28.89	28.89	28.50	28.53	315,780	-0.29(-0.99%)
Nov 17, 2016	28.71	28.81	28.62	28.81	406,032	+0.16(+0.55%)
Nov 16, 2016	28.84	28.84	28.63	28.65	337,247	-0.15(-0.52%)
Nov 15, 2016	28.81	28.82	28.52	28.80	650,493	+0.08(+0.28%)
Nov 14, 2016	28.90	28.90	28.65	28.72	887,905	-0.03(-0.12%)
Nov 11, 2016	29.05	29.05	28.62	28.76	654,246	-0.39(-1.33%)
Nov 10, 2016	29.57	29.57	28.91	29.14	1,661,333	+0.34(+1.18%)
Nov 09, 2016	29.27	29.27	28.21	28.80	6,956,743	+0.93(+3.35%)
Nov 08, 2016	27.68	28.06	27.59	27.87	817,261	+0.13(+0.47%)
Nov 07, 2016	27.44	27.81	27.44	27.74	5,631,177	+0.67(+2.47%)
Nov 04, 2016	26.88	27.25	26.86	27.07	740,038	+0.23(+0.87%)
Nov 03, 2016	27.19	27.29	26.82	26.84	622,331	-0.30(-1.09%)
Nov 02, 2016	27.25	27.43	27.13	27.13	2,003,940	-0.18(-0.64%)

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.