US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.26	35.26	34.58	34.91	173,887	-0.03(-0.08%)
Jun 29, 2009	34.44	34.99	34.44	34.94	20,991	+0.14(+0.42%)
Jun 26, 2009	34.65	34.90	34.30	34.79	38,412	+0.01(+0.03%)
Jun 25, 2009	35.00	35.19	34.63	34.78	26,686	+0.99(+2.92%)
Jun 24, 2009	33.64	34.15	33.45	33.80	35,116	+0.40(+1.19%)
Jun 23, 2009	33.57	33.72	33.20	33.40	26,729	-0.19(-0.57%)
Jun 22, 2009	34.28	34.30	33.53	33.59	59,605	-1.14(-3.28%)
Jun 19, 2009	35.02	35.58	34.52	34.73	92,124	+0.14(+0.42%)
Jun 18, 2009	33.09	34.63	33.09	34.58	110,441	+1.57(+4.77%)
Jun 17, 2009	32.49	33.24	32.49	33.01	83,029	+0.57(+1.76%)
Jun 16, 2009	32.28	33.15	32.10	32.44	109,370	+0.29(+0.91%)
Jun 15, 2009	32.65	32.65	31.95	32.15	83,167	-0.73(-2.21%)
Jun 12, 2009	32.78	33.20	32.32	32.87	43,251	-0.11(-0.33%)
Jun 11, 2009	33.10	33.25	32.82	32.98	148,940	-0.23(-0.68%)
Jun 10, 2009	33.38	33.38	32.96	33.21	49,901	-0.14(-0.41%)
Jun 09, 2009	33.72	33.72	33.14	33.34	80,795	-0.39(-1.15%)
Jun 08, 2009	34.07	34.12	33.38	33.73	47,524	-0.52(-1.53%)
Jun 05, 2009	34.11	34.36	33.83	34.26	31,397	-0.09(-0.27%)
Jun 04, 2009	34.59	34.59	34.06	34.35	14,846	-0.19(-0.55%)
Jun 03, 2009	34.45	34.68	34.14	34.54	115,475	-0.60(-1.70%)
Jun 02, 2009	34.76	35.43	34.53	35.14	50,542	+0.30(+0.86%)
Jun 01, 2009	34.40	34.96	34.36	34.84	42,060	+0.96(+2.83%)
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%)