US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.84	33.88	33.36	33.88	48,830	+0.15(+0.46%)
May 28, 2009	34.13	34.13	33.35	33.72	37,551	+0.32(+0.95%)
May 27, 2009	33.44	33.92	33.40	33.41	123,564	-0.13(-0.38%)
May 26, 2009	32.40	33.71	32.13	33.53	300,437	+0.88(+2.69%)
May 22, 2009	32.93	33.04	32.66	32.66	51,162	-0.46(-1.39%)
May 21, 2009	33.46	34.24	32.84	33.12	104,573	-0.70(-2.06%)
May 20, 2009	33.58	34.44	33.55	33.82	200,398	+0.31(+0.92%)
May 19, 2009	33.52	33.98	33.46	33.51	52,066	-0.05(-0.13%)
May 18, 2009	33.26	33.56	32.48	33.55	170,547	+0.52(+1.56%)
May 15, 2009	33.62	34.15	33.03	33.04	96,513	-0.60(-1.77%)
May 14, 2009	33.03	34.01	33.03	33.63	19,646	+0.19(+0.57%)
May 13, 2009	33.33	33.96	33.23	33.44	80,893	-0.33(-0.99%)
May 12, 2009	33.69	34.25	33.44	33.78	183,728	-0.13(-0.37%)
May 11, 2009	34.01	34.48	33.90	33.91	123,654	-0.86(-2.47%)
May 08, 2009	34.95	35.11	34.50	34.76	124,261	+0.66(+1.94%)
May 07, 2009	32.75	34.54	32.75	34.10	336,722	+1.34(+4.09%)
May 06, 2009	33.39	33.39	32.38	32.77	156,085	-0.14(-0.41%)
May 05, 2009	31.72	32.94	31.72	32.90	139,836	+0.98(+3.06%)
May 04, 2009	31.72	31.93	31.72	31.93	73,315	+0.53(+1.70%)
May 01, 2009	31.38	31.52	31.19	31.39	82,328	-0.13(-0.40%)
Apr 30, 2009	31.93	32.16	31.36	31.52	44,451	+0.05(+0.14%)
Apr 29, 2009	31.08	31.93	30.81	31.47	55,849	+0.17(+0.55%)
Apr 28, 2009	30.61	31.84	30.61	31.30	96,661	+0.72(+2.37%)
Apr 27, 2009	30.27	30.76	30.02	30.58	51,472	+0.60(+1.99%)
Apr 24, 2009	29.99	30.42	29.71	29.98	227,444	+0.12(+0.39%)
Apr 23, 2009	30.29	30.29	29.33	29.86	73,831	-0.48(-1.58%)
Apr 22, 2009	29.97	30.85	29.80	30.34	103,393	-0.13(-0.42%)
Apr 21, 2009	30.34	31.10	29.95	30.47	67,058	+0.04(+0.12%)
Apr 20, 2009	30.26	31.17	30.26	30.43	122,077	-0.61(-1.98%)
Apr 17, 2009	30.78	31.20	30.53	31.05	163,398	+0.05(+0.15%)
Apr 16, 2009	31.29	31.99	30.43	31.00	69,721	-0.34(-1.10%)
Apr 15, 2009	30.96	31.64	30.47	31.35	299,266	+0.43(+1.37%)
Apr 14, 2009	30.44	31.17	30.44	30.92	112,301	+0.02(+0.06%)
Apr 13, 2009	30.17	31.05	30.17	30.90	155,570	+0.92(+3.08%)
Apr 09, 2009	30.02	30.17	29.54	29.98	68,745	+0.82(+2.82%)
Apr 08, 2009	29.49	29.92	28.81	29.16	136,074	-0.05(-0.19%)
Apr 07, 2009	28.08	29.65	28.08	29.21	225,647	+0.14(+0.50%)
Apr 06, 2009	28.99	29.42	28.74	29.07	79,059	+0.49(+1.71%)
Apr 03, 2009	29.23	29.37	28.31	28.58	165,268	-0.57(-1.95%)
Apr 02, 2009	28.77	29.51	28.70	29.15	67,789	+0.99(+3.50%)
Apr 01, 2009	27.30	28.40	27.29	28.16	18,968	+0.01(+0.03%)
Mar 31, 2009	27.94	28.82	27.94	28.15	81,441	+0.70(+2.55%)
Mar 30, 2009	27.16	27.64	26.91	27.45	54,960	-1.23(-4.27%)
Mar 26, 2009	27.70	28.75	27.70	28.68	438,756	+0.76(+2.72%)
Mar 25, 2009	27.29	28.18	27.29	27.92	73,994	+0.50(+1.81%)
Mar 24, 2009	28.27	28.27	27.41	27.42	107,464	-0.89(-3.16%)
Mar 23, 2009	27.39	28.32	27.39	28.32	71,320	+1.37(+5.10%)
Mar 20, 2009	27.32	27.67	26.67	26.94	174,232	-0.45(-1.65%)
Mar 19, 2009	28.10	28.28	27.11	27.39	220,785	-0.75(-2.67%)
Mar 18, 2009	27.42	28.96	27.42	28.14	127,884	+0.31(+1.11%)
Mar 17, 2009	27.48	27.84	26.85	27.84	114,034	+0.66(+2.43%)
Mar 16, 2009	28.24	28.24	27.18	27.18	268,567	-0.43(-1.57%)
Mar 13, 2009	27.11	27.84	26.82	27.61	0	+0.96(+3.60%)
Mar 12, 2009	25.47	26.80	24.99	26.65	147,210	+1.55(+6.16%)
Mar 11, 2009	25.87	26.32	25.04	25.11	64,218	-0.65(-2.53%)
Mar 10, 2009	24.37	25.76	24.37	25.76	154,290	+1.56(+6.47%)
Mar 09, 2009	24.04	24.93	23.97	24.19	116,539	-0.45(-1.83%)
Mar 06, 2009	24.17	24.70	24.01	24.64	0	+0.33(+1.34%)
Mar 05, 2009	25.31	25.31	24.28	24.32	187,137	-1.44(-5.58%)
Mar 04, 2009	25.30	26.27	25.11	25.76	214,987	+0.89(+3.56%)