US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.69	56.10	55.57	56.02	361,435	+0.18(+0.32%)
Jan 30, 2007	55.59	55.84	55.54	55.84	379,995	+0.31(+0.56%)
Jan 29, 2007	55.43	55.63	55.39	55.53	148,603	+0.07(+0.13%)
Jan 26, 2007	55.69	55.69	55.26	55.45	52,017	-0.21(-0.38%)
Jan 25, 2007	55.94	55.98	55.66	55.66	59,221	-0.48(-0.86%)
Jan 24, 2007	55.68	56.15	55.54	56.15	403,683	+0.43(+0.78%)
Jan 23, 2007	55.89	55.89	55.56	55.71	220,157	-0.25(-0.44%)
Jan 22, 2007	56.39	56.46	55.92	55.96	305,510	-0.41(-0.73%)
Jan 19, 2007	56.38	56.51	56.20	56.37	198,667	+0.02(+0.04%)
Jan 18, 2007	56.16	56.39	56.04	56.34	142,376	+0.17(+0.31%)
Jan 17, 2007	55.86	56.33	55.79	56.17	162,767	+0.38(+0.69%)
Jan 16, 2007	55.69	55.94	55.69	55.79	125,403	+0.07(+0.13%)
Jan 12, 2007	55.37	55.80	55.37	55.71	84,131	+0.28(+0.50%)
Jan 11, 2007	55.05	55.48	54.83	55.44	130,165	+0.60(+1.09%)
Jan 10, 2007	54.67	54.91	54.44	54.84	92,068	+0.06(+0.10%)
Jan 09, 2007	54.95	55.00	54.63	54.78	226,018	-0.07(-0.12%)
Jan 08, 2007	54.65	54.85	54.43	54.85	114,535	+0.16(+0.30%)
Jan 05, 2007	54.94	54.97	54.56	54.68	190,608	-0.33(-0.60%)
Jan 04, 2007	54.43	55.15	54.40	55.01	177,420	+0.58(+1.07%)
Jan 03, 2007	54.67	54.93	54.06	54.43	313,325	+0.11(+0.21%)
Dec 29, 2006	54.49	54.61	54.31	54.31	452,282	-0.29(-0.52%)
Dec 28, 2006	54.44	54.71	54.37	54.60	95,731	+0.00(+0.00%)
Dec 27, 2006	54.58	54.64	54.47	54.60	220,157	+0.24(+0.44%)
Dec 26, 2006	54.28	54.38	54.05	54.36	60,564	+0.11(+0.21%)
Dec 22, 2006	54.38	54.47	54.18	54.25	80,223	-0.33(-0.60%)
Dec 21, 2006	54.70	54.84	54.43	54.58	42,981	-0.05(-0.09%)
Dec 20, 2006	54.71	54.82	54.58	54.62	58,855	-0.08(-0.15%)
Dec 19, 2006	54.31	54.85	54.31	54.71	232,124	+0.33(+0.60%)
Dec 18, 2006	54.42	54.71	54.36	54.38	90,847	-0.04(-0.08%)
Dec 15, 2006	54.39	54.59	54.37	54.42	203,062	+0.16(+0.29%)
Dec 14, 2006	54.46	54.59	54.18	54.26	57,390	+0.20(+0.36%)
Dec 13, 2006	54.22	54.27	54.02	54.07	60,931	-0.11(-0.21%)
Dec 12, 2006	54.11	54.35	53.99	54.18	99,272	-0.11(-0.21%)
Dec 11, 2006	54.27	54.36	54.08	54.30	58,122	+0.06(+0.11%)
Dec 08, 2006	53.91	54.30	53.85	54.24	51,284	+0.14(+0.26%)
Dec 07, 2006	54.45	54.49	54.03	54.10	160,081	-0.14(-0.26%)
Dec 06, 2006	54.05	54.28	53.94	54.24	63,739	+0.11(+0.21%)
Dec 05, 2006	53.94	54.17	53.84	54.12	123,938	+0.20(+0.36%)
Dec 04, 2006	53.55	54.00	53.23	53.93	277,425	-0.14(-0.26%)
Dec 01, 2006	53.75	54.26	53.69	54.07	109,163	+0.02(+0.03%)
Nov 30, 2006	53.95	54.24	53.84	54.05	85,962	+0.22(+0.41%)
Nov 29, 2006	53.65	53.90	53.58	53.83	75,705	+0.36(+0.67%)
Nov 28, 2006	53.24	53.54	53.21	53.47	310,272	+0.16(+0.31%)
Nov 27, 2006	53.64	53.66	53.12	53.31	232,368	-0.46(-0.85%)
Nov 24, 2006	53.68	53.81	53.67	53.76	208,679	-0.23(-0.42%)
Nov 22, 2006	53.75	54.01	53.73	53.99	126,868	+0.20(+0.38%)
Nov 21, 2006	54.02	54.02	53.72	53.79	348,735	-0.05(-0.09%)
Nov 20, 2006	54.09	54.12	53.76	53.84	109,285	-0.16(-0.29%)
Nov 17, 2006	53.90	54.12	53.74	53.99	183,281	+0.19(+0.35%)
Nov 16, 2006	53.67	53.93	53.65	53.81	124,304	+0.17(+0.32%)
Nov 15, 2006	53.37	53.81	53.34	53.63	191,218	+0.29(+0.54%)
Nov 14, 2006	52.93	53.36	52.63	53.35	140,422	+0.43(+0.82%)
Nov 13, 2006	52.73	53.13	52.68	52.91	214,907	+0.09(+0.17%)
Nov 10, 2006	52.72	52.83	52.41	52.82	707,728	+0.16(+0.31%)
Nov 09, 2006	53.81	53.94	52.45	52.66	720,550	-1.34(-2.49%)
Nov 08, 2006	53.76	54.07	53.72	54.00	514,312	-0.66(-1.20%)
Nov 07, 2006	54.30	54.89	54.30	54.66	193,660	+0.31(+0.57%)
Nov 06, 2006	53.76	54.42	53.76	54.35	175,222	+0.65(+1.20%)
Nov 03, 2006	53.90	53.92	53.61	53.70	49,941	-0.23(-0.43%)
Nov 02, 2006	53.72	53.93	53.56	53.93	291,956	+0.25(+0.46%)

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.