US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.17	44.51	43.94	44.17	70,129	-0.25(-0.57%)
May 27, 2010	44.01	44.42	43.66	44.42	56,557	+1.22(+2.83%)
May 26, 2010	43.54	43.90	43.18	43.20	95,253	+0.31(+0.72%)
May 25, 2010	42.05	42.93	42.05	42.90	104,715	-0.36(-0.84%)
May 24, 2010	43.15	43.77	42.92	43.26	106,044	+0.07(+0.17%)
May 21, 2010	42.43	43.53	42.28	43.18	161,012	+0.01(+0.02%)
May 20, 2010	43.42	43.79	43.18	43.18	125,041	-1.67(-3.73%)
May 19, 2010	44.56	45.01	44.45	44.85	55,025	-0.02(-0.04%)
May 18, 2010	45.44	45.63	44.74	44.87	89,741	-0.20(-0.44%)
May 17, 2010	44.84	45.25	44.32	45.07	142,255	+0.24(+0.54%)
May 14, 2010	44.82	45.11	44.29	44.82	47,678	-0.45(-1.00%)
May 13, 2010	45.32	45.67	45.13	45.27	75,523	-0.24(-0.52%)
May 12, 2010	44.56	45.59	44.56	45.51	455,198	+0.76(+1.70%)
May 11, 2010	44.90	45.11	44.67	44.75	81,133	+0.14(+0.30%)
May 10, 2010	44.44	44.63	44.11	44.61	147,399	+1.52(+3.53%)
May 07, 2010	43.23	43.75	42.65	43.09	115,290	-1.00(-2.28%)
May 06, 2010	44.64	45.49	0.0090	44.10	139,814	-0.83(-1.85%)
May 05, 2010	44.95	45.13	44.57	44.93	115,503	+0.19(+0.42%)
May 04, 2010	45.05	45.12	44.58	44.74	39,645	-0.72(-1.59%)
May 03, 2010	45.36	45.63	44.89	45.46	72,288	+0.15(+0.34%)
Apr 30, 2010	46.88	46.88	45.30	45.31	224,848	-1.57(-3.36%)
Apr 29, 2010	46.25	47.05	46.25	46.88	109,573	+0.93(+2.03%)
Apr 28, 2010	45.92	46.14	45.37	45.95	81,701	+0.24(+0.53%)
Apr 27, 2010	45.89	46.59	45.63	45.71	140,952	-0.33(-0.71%)
Apr 26, 2010	46.94	47.16	45.96	46.03	81,433	-0.92(-1.96%)
Apr 23, 2010	46.75	46.96	46.53	46.96	78,604	+0.29(+0.62%)
Apr 22, 2010	46.54	46.67	46.19	46.67	54,366	-0.14(-0.31%)
Apr 21, 2010	47.39	47.41	46.61	46.81	22,313	-0.59(-1.24%)
Apr 20, 2010	47.25	47.40	46.54	47.40	42,352	+0.50(+1.06%)
Apr 19, 2010	45.87	47.19	45.87	46.90	410,964	+0.80(+1.73%)
Apr 16, 2010	45.98	46.38	45.66	46.11	60,795	+0.03(+0.06%)
Apr 15, 2010	46.04	46.34	45.77	46.08	159,169	-0.17(-0.37%)
Apr 14, 2010	46.83	46.83	46.08	46.25	126,953	-0.51(-1.08%)
Apr 13, 2010	46.96	47.00	46.30	46.76	76,411	-0.29(-0.62%)
Apr 12, 2010	47.13	47.13	46.93	47.05	41,384	+0.02(+0.04%)
Apr 09, 2010	47.20	47.20	46.70	47.03	51,763	-0.19(-0.40%)
Apr 08, 2010	47.32	47.32	46.66	47.22	66,762	-0.13(-0.27%)
Apr 07, 2010	47.68	47.81	47.13	47.34	50,589	-0.48(-1.00%)
Apr 06, 2010	47.56	48.01	47.56	47.82	51,029	+0.14(+0.28%)
Apr 05, 2010	47.76	47.90	47.55	47.69	46,068	+0.07(+0.15%)
Apr 01, 2010	47.36	47.62	47.62	47.62	72,424	+0.43(+0.92%)
Mar 31, 2010	47.44	47.50	47.05	47.18	53,484	-0.39(-0.82%)
Mar 30, 2010	47.47	47.68	47.40	47.57	43,524	+0.18(+0.38%)
Mar 29, 2010	47.35	47.42	47.13	47.39	141,339	+0.43(+0.92%)
Mar 26, 2010	47.04	47.48	46.93	46.96	75,369	-0.36(-0.76%)
Mar 25, 2010	47.62	47.64	47.16	47.32	105,766	+0.02(+0.04%)
Mar 24, 2010	47.78	47.87	47.30	47.30	206,726	-0.63(-1.32%)
Mar 23, 2010	48.20	48.20	47.55	47.93	132,331	-0.18(-0.38%)
Mar 22, 2010	47.80	48.45	47.80	48.11	197,662	+0.44(+0.93%)
Mar 19, 2010	47.29	47.92	47.28	47.67	271,020	+0.52(+1.11%)
Mar 18, 2010	46.33	47.25	46.00	47.15	257,769	+0.78(+1.68%)
Mar 17, 2010	46.49	46.53	46.05	46.37	72,047	+0.05(+0.12%)
Mar 16, 2010	46.04	46.32	45.70	46.31	69,972	+0.39(+0.85%)
Mar 15, 2010	45.63	45.93	45.63	45.93	53,274	+0.14(+0.32%)
Mar 12, 2010	46.33	46.33	45.70	45.78	31,735	-0.33(-0.73%)
Mar 11, 2010	45.29	46.18	45.29	46.12	116,013	+0.66(+1.45%)
Mar 10, 2010	45.11	45.63	45.11	45.45	205,364	+0.30(+0.66%)
Mar 09, 2010	45.45	45.47	45.13	45.16	79,535	-0.24(-0.54%)
Mar 08, 2010	45.71	45.75	45.35	45.40	134,481	-0.31(-0.67%)
Mar 05, 2010	45.22	45.74	45.22	45.71	71,085	+0.62(+1.38%)
Mar 04, 2010	45.31	45.33	44.62	45.08	165,726	-0.27(-0.60%)
Mar 03, 2010	45.46	45.64	45.31	45.36	98,221	+0.02(+0.04%)
Mar 02, 2010	45.00	45.55	44.97	45.34	121,547	+0.29(+0.64%)