US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	131.67	131.67	130.13	130.13	145,198	-1.39(-1.05%)
Nov 29, 2016	131.13	131.94	131.13	131.52	135,519	+0.89(+0.68%)
Nov 28, 2016	131.56	131.56	130.54	130.63	96,880	-1.21(-0.92%)
Nov 25, 2016	131.69	131.91	131.34	131.85	40,994	+0.52(+0.39%)
Nov 23, 2016		131.33	131.33	131.33	0	+0.56(+0.43%)
Nov 22, 2016	132.43	132.90	129.87	130.77	202,603	-1.91(-1.44%)
Nov 21, 2016	132.51	132.88	132.39	132.68	105,811	+0.41(+0.31%)
Nov 18, 2016	133.94	133.94	132.15	132.27	68,102	-1.32(-0.99%)
Nov 17, 2016	133.12	133.60	132.70	133.59	87,566	+0.73(+0.55%)
Nov 16, 2016	133.72	133.74	132.76	132.86	72,731	-0.70(-0.52%)
Nov 15, 2016	133.59	133.65	132.24	133.56	140,287	+0.37(+0.28%)
Nov 14, 2016	134.02	134.02	132.85	133.19	191,488	-0.15(-0.12%)
Nov 11, 2016	134.72	134.72	132.72	133.34	141,096	-1.79(-1.33%)
Nov 10, 2016	137.09	137.09	134.06	135.13	358,288	+1.58(+1.18%)
Nov 09, 2016	135.72	135.72	130.82	133.56	1,500,314	+4.33(+3.35%)
Nov 08, 2016	128.33	130.09	127.92	129.23	176,253	+0.61(+0.47%)
Nov 07, 2016	127.23	128.96	127.23	128.62	1,214,438	+3.11(+2.48%)
Nov 04, 2016	124.65	126.34	124.53	125.52	159,599	+1.08(+0.87%)
Nov 03, 2016	126.09	126.53	124.36	124.44	134,214	-1.38(-1.09%)
Nov 02, 2016	126.35	127.18	125.81	125.81	432,176	-0.82(-0.64%)
Nov 01, 2016	127.02	127.64	125.49	126.63	153,852	-0.54(-0.43%)
Oct 31, 2016	127.56	127.86	127.12	127.17	120,391	-0.70(-0.55%)
Oct 28, 2016	128.78	128.98	127.55	127.87	150,114	-2.25(-1.73%)
Oct 27, 2016	130.55	130.93	129.89	130.12	109,495	+0.43(+0.33%)
Oct 26, 2016	130.51	130.60	129.22	129.68	72,885	-1.02(-0.78%)
Oct 25, 2016	130.73	131.33	130.62	130.71	73,692	-0.42(-0.32%)
Oct 24, 2016	131.57	131.95	131.12	131.12	60,378	-0.23(-0.17%)
Oct 21, 2016	131.77	131.77	131.07	131.35	77,010	-0.97(-0.73%)
Oct 20, 2016	131.79	132.66	131.68	132.32	234,492	+0.62(+0.47%)
Oct 19, 2016	132.30	132.52	131.70	131.70	70,437	-0.53(-0.40%)
Oct 18, 2016	131.61	132.46	131.61	132.24	139,556	+1.48(+1.13%)
Oct 17, 2016	130.96	131.16	130.33	130.76	124,576	-0.27(-0.21%)
Oct 14, 2016	132.67	132.67	131.01	131.03	460,020	-1.08(-0.82%)
Oct 13, 2016	131.31	132.55	130.75	132.11	109,754	+0.08(+0.06%)
Oct 12, 2016	132.87	133.30	131.89	132.03	70,813	-0.81(-0.61%)
Oct 11, 2016	135.61	135.61	132.24	132.83	69,569	-3.50(-2.56%)
Oct 10, 2016	135.92	136.75	135.92	136.33	56,673	+0.73(+0.53%)
Oct 07, 2016	135.82	136.10	134.81	135.60	63,878	+0.11(+0.08%)
Oct 06, 2016	135.77	135.88	134.97	135.50	55,676	-0.76(-0.56%)
Oct 05, 2016	136.03	136.67	135.98	136.26	121,821	+0.56(+0.41%)
Oct 04, 2016	135.95	136.36	135.07	135.70	110,662	-0.24(-0.17%)
Oct 03, 2016	135.62	136.03	134.98	135.93	198,882	-0.12(-0.09%)
Sep 30, 2016	135.09	136.50	134.94	136.05	156,526	+1.29(+0.95%)
Sep 29, 2016	137.04	137.27	134.41	134.76	84,708	-2.54(-1.85%)
Sep 28, 2016	137.59	137.71	136.54	137.30	62,842	-0.21(-0.15%)
Sep 27, 2016	136.42	137.51	136.19	137.51	94,624	+1.08(+0.79%)
Sep 26, 2016	137.31	137.58	136.20	136.43	97,833	-1.72(-1.24%)
Sep 23, 2016	138.38	138.72	138.12	138.15	76,926	-0.48(-0.34%)
Sep 22, 2016	138.20	138.82	138.05	138.63	99,644	+1.02(+0.74%)
Sep 21, 2016	136.59	137.81	135.82	137.61	125,470	+1.31(+0.96%)
Sep 20, 2016	136.48	136.72	136.26	136.30	109,701	+0.49(+0.36%)
Sep 19, 2016	136.47	136.88	135.69	135.81	125,995	-0.44(-0.33%)
Sep 16, 2016	135.87	136.45	135.73	136.25	137,989	+0.14(+0.10%)
Sep 15, 2016	134.59	136.50	134.17	136.12	188,596	+1.51(+1.12%)
Sep 14, 2016	133.81	135.56	133.81	134.61	254,504	+0.15(+0.11%)
Sep 13, 2016	135.47	135.47	133.85	134.46	155,294	-1.96(-1.44%)
Sep 12, 2016	133.37	136.65	133.37	136.41	170,331	+2.23(+1.66%)
Sep 09, 2016	136.14	136.24	134.18	134.18	321,888	-2.84(-2.07%)
Sep 08, 2016	136.37	137.11	136.29	137.02	136,212	+0.26(+0.19%)
Sep 07, 2016	136.61	137.25	136.38	136.76	129,281	+0.05(+0.03%)
Sep 06, 2016	136.20	137.01	136.20	136.71	256,921	+0.56(+0.41%)
Sep 02, 2016	135.96	136.15	136.15	136.15	181,200	+0.22(+0.16%)

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.