US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.31	12.42	12.28	12.28	804,063	-0.05(-0.39%)
Jan 28, 2010	12.45	12.47	12.30	12.33	282,999	-0.09(-0.72%)
Jan 27, 2010	12.32	12.45	12.31	12.42	712,167	+0.06(+0.46%)
Jan 26, 2010	12.36	12.41	12.28	12.36	2,893,077	-0.03(-0.28%)
Jan 25, 2010	12.48	12.52	12.40	12.40	310,240	+0.00(+0.02%)
Jan 22, 2010	12.51	12.61	12.39	12.39	441,186	-0.15(-1.22%)
Jan 21, 2010	12.83	12.87	12.55	12.55	364,434	-0.28(-2.17%)
Jan 20, 2010	12.93	12.98	12.72	12.83	515,384	-0.06(-0.50%)
Jan 19, 2010	12.68	12.91	12.68	12.89	493,661	+0.25(+1.98%)
Jan 15, 2010	12.74	12.64	12.64	12.64	172,965	-0.07(-0.52%)
Jan 14, 2010	12.63	12.72	12.60	12.71	316,390	+0.09(+0.71%)
Jan 13, 2010	12.47	12.66	12.47	12.62	235,781	+0.19(+1.51%)
Jan 12, 2010	12.47	12.50	12.40	12.43	265,974	-0.10(-0.76%)
Jan 11, 2010	12.53	12.55	12.48	12.53	171,956	+0.06(+0.52%)
Jan 08, 2010	12.43	12.46	12.38	12.46	232,870	+0.03(+0.27%)
Jan 07, 2010	12.35	12.44	12.35	12.43	224,739	+0.05(+0.38%)
Jan 06, 2010	12.29	12.39	12.29	12.38	675,202	+0.07(+0.58%)
Jan 05, 2010	12.37	12.37	12.27	12.31	305,014	-0.07(-0.56%)
Jan 04, 2010	12.32	12.38	12.26	12.38	414,176	+0.16(+1.35%)
Dec 31, 2009	12.35	12.21	12.21	12.21	247,690	-0.13(-1.05%)
Dec 30, 2009	12.34	12.36	12.31	12.34	359,004	-0.02(-0.19%)
Dec 29, 2009	12.41	12.42	12.36	12.37	1,363,975	-0.02(-0.17%)
Dec 28, 2009	12.38	12.39	12.32	12.39	411,046	+0.06(+0.45%)
Dec 24, 2009	12.33	12.36	12.30	12.33	166,678	+0.01(+0.11%)
Dec 23, 2009	12.32	12.38	12.31	12.32	591,954	-0.06(-0.45%)
Dec 22, 2009	12.34	12.39	12.32	12.37	166,297	+0.09(+0.72%)
Dec 21, 2009	12.19	12.36	12.19	12.29	414,956	+0.12(+0.99%)
Dec 18, 2009	12.20	12.20	12.09	12.17	206,340	+0.04(+0.36%)
Dec 17, 2009	12.16	12.21	12.06	12.12	245,730	-0.12(-1.00%)
Dec 16, 2009	12.33	12.34	12.24	12.24	237,054	-0.03(-0.26%)
Dec 15, 2009	12.25	12.30	12.23	12.28	253,967	-0.01(-0.05%)
Dec 14, 2009	12.29	12.30	12.26	12.28	483,349	+0.12(+1.01%)
Dec 11, 2009	12.20	12.22	12.15	12.16	536,038	+0.00(+0.02%)
Dec 10, 2009	12.07	12.19	12.07	12.16	210,299	+0.13(+1.06%)
Dec 09, 2009	11.98	12.04	11.90	12.03	492,140	+0.06(+0.52%)
Dec 08, 2009	12.00	12.02	11.93	11.97	325,597	-0.09(-0.76%)
Dec 07, 2009	12.09	12.18	12.03	12.06	308,742	-0.01(-0.10%)
Dec 04, 2009	12.08	12.22	12.03	12.07	234,591	+0.02(+0.14%)
Dec 03, 2009	12.11	12.18	12.05	12.05	296,426	-0.07(-0.57%)
Dec 02, 2009	12.11	12.17	12.07	12.12	322,768	+0.03(+0.27%)
Dec 01, 2009	11.97	12.12	11.97	12.09	792,484	+0.15(+1.27%)
Nov 30, 2009	11.95	11.97	11.89	11.94	563,326	-0.03(-0.27%)
Nov 27, 2009	11.42	12.03	11.40	11.97	234,648	-0.12(-1.01%)
Nov 25, 2009	12.00	12.10	12.00	12.09	154,311	+0.08(+0.64%)
Nov 24, 2009	11.99	12.05	11.87	12.02	396,992	+0.10(+0.80%)
Nov 23, 2009	11.86	12.00	11.86	11.92	486,801	+0.12(+0.99%)
Nov 20, 2009	11.73	11.82	11.73	11.80	294,298	+0.05(+0.46%)
Nov 19, 2009	11.76	11.76	11.63	11.75	547,533	-0.07(-0.61%)
Nov 18, 2009	11.78	11.83	11.72	11.82	379,651	+0.04(+0.32%)
Nov 17, 2009	11.74	11.79	11.71	11.78	223,776	+0.01(+0.04%)
Nov 16, 2009	11.70	11.81	11.67	11.78	607,261	+0.16(+1.40%)
Nov 13, 2009	11.63	11.69	11.59	11.62	291,139	+0.02(+0.15%)
Nov 12, 2009	11.71	11.71	11.58	11.60	151,487	-0.06(-0.54%)
Nov 11, 2009	11.70	11.70	11.59	11.66	559,728	+0.03(+0.26%)
Nov 10, 2009	11.54	11.66	11.54	11.63	287,714	+0.06(+0.51%)
Nov 09, 2009	11.43	11.58	11.43	11.57	257,910	+0.18(+1.54%)
Nov 06, 2009	11.35	11.41	11.29	11.40	212,637	+0.04(+0.34%)
Nov 05, 2009	11.23	11.37	11.23	11.36	256,665	+0.19(+1.68%)
Nov 04, 2009	11.08	11.30	11.08	11.17	373,563	+0.13(+1.14%)
Nov 03, 2009	11.01	11.05	10.98	11.04	229,764	+0.01(+0.09%)

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.