US Healthcare Providers Ishares ETF (NY: IHF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.18	56.18	55.71	55.83	85,913	-0.04(-0.06%)
Nov 29, 2007	55.80	55.97	55.46	55.86	82,486	+0.28(+0.50%)
Nov 28, 2007	55.25	55.58	54.58	55.58	25,729	+0.86(+1.57%)
Nov 27, 2007	54.31	54.72	54.05	54.72	45,887	+0.88(+1.63%)
Nov 26, 2007	54.33	54.63	53.85	53.85	15,092	+0.02(+0.03%)
Nov 23, 2007	53.71	53.99	53.71	53.83	6,744	+0.36(+0.68%)
Nov 21, 2007	54.18	54.25	53.47	53.47	51,747	-0.84(-1.55%)
Nov 20, 2007	54.30	54.50	53.86	54.31	19,681	+0.12(+0.22%)
Nov 19, 2007	54.15	54.44	53.99	54.19	12,365	-0.12(-0.22%)
Nov 16, 2007	54.19	54.32	53.89	54.31	21,119	+0.95(+1.78%)
Nov 15, 2007	54.40	54.72	53.36	53.36	226,560	-1.08(-1.98%)
Nov 14, 2007	54.40	54.75	54.23	54.44	15,590	+0.05(+0.08%)
Nov 13, 2007	54.06	54.39	53.71	54.39	147,944	+0.59(+1.09%)
Nov 12, 2007	52.96	54.22	52.96	53.80	10,987	+0.45(+0.85%)
Nov 09, 2007	53.14	53.71	53.02	53.35	212,849	+0.11(+0.21%)
Nov 08, 2007	53.04	53.24	52.63	53.24	24,989	+0.52(+0.99%)
Nov 07, 2007	53.27	53.45	52.72	52.72	18,023	-0.85(-1.59%)
Nov 06, 2007	53.13	53.57	52.77	53.57	5,528	+0.61(+1.14%)
Nov 05, 2007	52.87	53.21	52.78	52.96	104,711	+0.00(+0.00%)
Nov 02, 2007	53.15	53.15	52.57	52.96	18,244	-0.20(-0.37%)
Nov 01, 2007	53.63	53.80	53.12	53.16	66,895	-0.54(-1.01%)
Oct 31, 2007	53.41	53.70	53.03	53.70	50,973	+0.64(+1.21%)
Oct 30, 2007	52.95	53.25	52.77	53.06	28,085	+0.09(+0.17%)
Oct 29, 2007	53.51	53.51	52.90	52.97	41,795	-0.10(-0.19%)
Oct 26, 2007	53.58	53.58	53.07	53.07	12,273	-0.53(-1.00%)
Oct 25, 2007	53.06	53.70	52.97	53.60	247,016	+0.56(+1.06%)
Oct 24, 2007	53.87	53.87	52.72	53.04	266,145	-0.99(-1.82%)
Oct 23, 2007	53.62	54.03	53.46	54.03	19,681	+0.92(+1.74%)
Oct 22, 2007	52.65	53.32	52.65	53.11	20,455	+0.05(+0.10%)
Oct 19, 2007	53.50	53.50	53.05	53.05	26,758	-0.72(-1.35%)
Oct 18, 2007	53.50	53.97	53.38	53.78	22,003	+0.30(+0.56%)
Oct 17, 2007	53.62	53.64	53.21	53.48	12,494	+0.40(+0.75%)
Oct 16, 2007	53.35	53.35	53.02	53.08	19,902	-0.30(-0.56%)
Oct 15, 2007	52.45	53.64	52.45	53.38	8,956	-0.43(-0.81%)
Oct 12, 2007	53.50	54.03	53.49	53.81	10,393	+0.33(+0.63%)
Oct 11, 2007	54.29	54.29	53.39	53.48	17,138	-0.84(-1.55%)
Oct 10, 2007	54.11	54.44	54.11	54.32	13,600	+0.33(+0.60%)
Oct 09, 2007	53.59	53.99	53.59	53.99	176,471	+0.43(+0.81%)
Oct 08, 2007	53.59	53.73	53.50	53.56	10,393	+0.09(+0.17%)
Oct 05, 2007	53.32	53.68	53.17	53.47	21,119	+0.44(+0.84%)
Oct 04, 2007	53.37	53.37	53.02	53.02	56,280	-0.14(-0.27%)
Oct 03, 2007	53.18	53.19	52.91	53.17	25,210	-0.16(-0.31%)
Oct 02, 2007	53.59	53.59	53.12	53.33	17,027	-0.08(-0.15%)
Oct 01, 2007	53.49	53.60	53.36	53.41	44,339	+0.05(+0.08%)
Sep 28, 2007	53.60	53.63	53.28	53.37	20,013	-0.17(-0.32%)
Sep 27, 2007	53.65	53.65	53.47	53.54	14,705	+0.12(+0.22%)
Sep 26, 2007	53.27	53.59	53.27	53.42	52,521	+0.16(+0.31%)
Sep 25, 2007	53.16	53.55	53.16	53.26	77,510	-0.06(-0.12%)
Sep 24, 2007	53.27	53.57	53.24	53.32	15,811	-0.05(-0.10%)
Sep 21, 2007	53.21	53.45	53.20	53.37	11,278	+0.25(+0.47%)
Sep 20, 2007	53.53	53.53	53.00	53.12	57,054	-0.33(-0.63%)
Sep 19, 2007	54.03	54.03	53.43	53.46	42,127	-0.20(-0.37%)
Sep 18, 2007	53.17	55.29	52.93	53.66	89,009	+0.82(+1.56%)
Sep 17, 2007	52.69	52.90	52.46	52.83	115,104	-0.03(-0.05%)
Sep 14, 2007	52.58	52.86	52.58	52.86	5,639	+0.04(+0.07%)
Sep 13, 2007	53.01	53.12	52.83	52.83	8,071	-0.04(-0.07%)
Sep 12, 2007	52.72	53.02	52.72	52.86	127,820	+0.35(+0.67%)
Sep 11, 2007	52.03	52.51	52.03	52.51	24,546	+0.60(+1.15%)
Sep 10, 2007	52.17	52.20	51.79	51.91	6,191	-0.13(-0.24%)
Sep 07, 2007	52.13	52.27	51.90	52.04	54,069	-0.61(-1.15%)
Sep 06, 2007	52.27	52.67	52.27	52.64	21,450	+0.21(+0.40%)
Sep 05, 2007	52.74	52.74	52.34	52.44	55,064	-0.43(-0.82%)

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.