US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.35	48.45	47.93	48.26	53,238	-0.25(-0.52%)
Jan 29, 2004	47.97	48.52	47.69	48.52	89,137	+0.61(+1.27%)
Jan 28, 2004	48.52	48.54	47.76	47.91	129,432	-0.45(-0.93%)
Jan 27, 2004	48.81	48.82	48.27	48.36	174,367	-0.45(-0.92%)
Jan 26, 2004	48.23	48.81	48.09	48.81	104,889	+0.71(+1.48%)
Jan 23, 2004	48.38	48.39	47.85	48.10	108,308	-0.06(-0.12%)
Jan 22, 2004	48.52	48.52	48.11	48.15	131,386	-0.04(-0.09%)
Jan 21, 2004	47.69	48.25	47.54	48.20	92,556	+0.78(+1.64%)
Jan 20, 2004	47.81	47.84	47.42	47.42	119,542	-0.11(-0.24%)
Jan 16, 2004	47.43	47.54	47.29	47.53	173,879	+0.07(+0.16%)
Jan 15, 2004	47.34	47.61	46.93	47.46	102,325	+0.31(+0.66%)
Jan 14, 2004	47.13	47.29	46.90	47.15	84,009	+0.29(+0.63%)
Jan 13, 2004	47.24	47.32	46.77	46.85	57,023	-0.21(-0.45%)
Jan 12, 2004	47.29	47.33	46.90	47.07	110,139	-0.11(-0.23%)
Jan 09, 2004	47.40	47.47	46.97	47.17	68,868	-0.24(-0.50%)
Jan 08, 2004	47.61	47.70	47.12	47.41	261,307	-0.16(-0.34%)
Jan 07, 2004	47.32	47.57	47.32	47.57	87,550	+0.25(+0.54%)
Jan 06, 2004	47.25	47.32	47.02	47.32	122,106	+0.19(+0.40%)
Jan 05, 2004	47.42	47.42	46.83	47.13	310,150	+0.20(+0.44%)
Jan 02, 2004	46.88	47.32	46.88	46.93	289,270	+0.26(+0.56%)
Dec 31, 2003	46.86	46.93	46.58	46.66	145,795	-0.08(-0.18%)
Dec 30, 2003	46.80	46.80	46.53	46.75	263,749	+0.22(+0.48%)
Dec 29, 2003	46.40	46.54	46.24	46.52	63,373	+0.38(+0.83%)
Dec 26, 2003	46.11	46.21	45.95	46.14	26,619	+0.06(+0.12%)
Dec 24, 2003	45.94	46.15	45.82	46.08	39,684	+0.20(+0.45%)
Dec 23, 2003	45.94	45.98	45.71	45.88	183,403	+0.05(+0.11%)
Dec 22, 2003	45.59	45.90	45.59	45.83	77,781	+0.02(+0.04%)
Dec 19, 2003	45.96	45.96	45.59	45.81	265,947	-0.03(-0.07%)
Dec 18, 2003	45.62	45.86	45.51	45.85	129,432	+0.39(+0.86%)
Dec 17, 2003	45.31	45.46	45.12	45.45	63,495	+0.24(+0.53%)
Dec 16, 2003	45.25	45.35	45.12	45.21	51,040	+0.01(+0.02%)
Dec 15, 2003	45.72	45.74	45.31	45.21	118,443	-0.06(-0.13%)
Dec 12, 2003	45.40	45.42	45.14	45.26	84,619	-0.11(-0.25%)
Dec 11, 2003	44.69	45.52	44.69	45.38	53,238	+0.58(+1.30%)
Dec 10, 2003	45.03	45.11	44.59	44.80	50,307	-0.38(-0.83%)
Dec 09, 2003	45.48	45.48	45.12	45.17	48,232	-0.19(-0.42%)
Dec 08, 2003	45.08	45.36	44.90	45.36	47,010	+0.31(+0.69%)
Dec 05, 2003	45.26	45.26	44.90	45.05	53,848	-0.20(-0.45%)
Dec 04, 2003	45.35	45.44	45.05	45.26	54,825	-0.09(-0.20%)
Dec 03, 2003	45.72	45.72	45.33	45.35	85,596	+0.08(+0.18%)
Dec 02, 2003	45.20	45.45	45.08	45.26	105,133	+0.02(+0.04%)
Dec 01, 2003	44.69	45.25	44.69	45.25	85,718	+0.75(+1.69%)
Nov 28, 2003	44.53	44.57	44.39	44.49	88,527	-0.11(-0.24%)
Nov 26, 2003	44.63	44.64	44.26	44.60	68,379	+0.07(+0.15%)
Nov 25, 2003	44.78	44.78	44.31	44.53	108,796	-0.06(-0.13%)
Nov 24, 2003	44.39	44.72	44.35	44.59	95,120	+0.65(+1.47%)
Nov 21, 2003	44.25	44.25	43.77	43.95	113,070	-0.32(-0.72%)
Nov 20, 2003	44.76	44.90	44.26	44.26	60,931	-0.61(-1.37%)
Nov 19, 2003	44.68	45.05	44.55	44.88	51,040	+0.22(+0.50%)
Nov 18, 2003	44.96	45.03	44.57	44.66	91,579	-0.17(-0.38%)
Nov 17, 2003	44.69	44.83	44.51	44.83	130,043	-0.11(-0.25%)
Nov 14, 2003	45.25	45.33	44.82	44.94	276,815	+0.33(+0.73%)
Nov 13, 2003	43.28	44.72	43.28	44.62	207,825	+1.24(+2.87%)
Nov 12, 2003	42.93	43.52	42.79	43.37	66,914	+0.71(+1.67%)
Nov 11, 2003	42.64	42.64	42.50	42.66	90,480	-0.09(-0.21%)
Nov 10, 2003	42.91	43.00	42.62	42.75	75,217	-0.26(-0.61%)
Nov 07, 2003	43.40	43.45	43.00	43.01	62,518	-0.39(-0.91%)
Nov 06, 2003	43.02	43.49	42.86	43.40	105,377	+0.20(+0.47%)
Nov 05, 2003	43.33	43.40	43.00	43.20	40,905	-0.01(-0.02%)
Nov 04, 2003	43.33	43.40	43.08	43.21	76,522	-0.44(-1.01%)

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.