US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.40	12.46	12.37	12.40	95,948	-0.03(-0.20%)
Jun 27, 2013	12.36	12.45	12.36	12.42	782,220	+0.10(+0.85%)
Jun 26, 2013	12.35	12.44	12.32	12.32	2,952,186	+0.03(+0.23%)
Jun 25, 2013	12.31	12.31	12.24	12.29	483,715	+0.03(+0.22%)
Jun 24, 2013	12.29	12.34	12.19	12.27	262,222	-0.09(-0.75%)
Jun 21, 2013	12.23	12.38	12.23	12.36	47,612	+0.17(+1.39%)
Jun 20, 2013	12.37	12.37	12.14	12.19	1,071,618	-0.30(-2.40%)
Jun 19, 2013	12.72	12.73	12.48	12.49	769,826	-0.21(-1.65%)
Jun 18, 2013	12.64	12.73	12.64	12.70	170,166	+0.04(+0.29%)
Jun 17, 2013	12.66	12.71	12.60	12.66	679,070	+0.10(+0.80%)
Jun 14, 2013	12.60	12.63	12.54	12.56	189,213	-0.05(-0.36%)
Jun 13, 2013	12.40	12.62	12.32	12.61	359,937	+0.20(+1.59%)
Jun 12, 2013	12.57	12.58	12.40	12.41	184,193	-0.07(-0.54%)
Jun 11, 2013	12.41	12.57	12.39	12.48	81,356	-0.10(-0.77%)
Jun 10, 2013	12.56	12.58	12.48	12.57	283,955	+0.04(+0.33%)
Jun 07, 2013	12.48	12.55	12.47	12.53	112,679	+0.09(+0.74%)
Jun 06, 2013	12.31	12.44	12.25	12.44	454,097	+0.09(+0.71%)
Jun 05, 2013	12.42	12.48	12.34	12.35	115,322	-0.11(-0.90%)
Jun 04, 2013	12.54	12.59	12.43	12.46	426,463	-0.10(-0.81%)
Jun 03, 2013	12.51	12.57	12.41	12.57	766,061	+0.08(+0.66%)
May 31, 2013	12.60	12.67	12.48	12.48	83,866	-0.17(-1.32%)
May 30, 2013	12.59	12.69	12.59	12.65	93,151	+0.11(+0.86%)
May 29, 2013	12.61	12.61	12.47	12.54	736,234	-0.12(-0.98%)
May 28, 2013	12.61	12.75	12.61	12.67	407,087	+0.14(+1.11%)
May 24, 2013	12.48	12.56	12.42	12.53	74,688	+0.04(+0.31%)
May 23, 2013	12.36	12.50	12.36	12.49	80,019	+0.01(+0.11%)
May 22, 2013	12.68	12.79	12.42	12.48	266,621	-0.22(-1.71%)
May 21, 2013	12.64	12.75	12.64	12.69	398,480	+0.12(+0.94%)
May 20, 2013	12.57	12.62	12.56	12.58	179,002	+0.01(+0.05%)
May 17, 2013	12.52	12.58	12.50	12.57	239,005	+0.05(+0.38%)
May 16, 2013	12.52	12.56	12.50	12.52	129,685	-0.07(-0.53%)
May 15, 2013	12.56	12.61	12.53	12.59	184,332	+0.11(+0.91%)
May 13, 2013	12.45	12.53	12.41	12.48	72,293	+0.03(+0.22%)
May 10, 2013	12.35	12.45	12.35	12.45	458,337	+0.09(+0.74%)
May 09, 2013	12.26	12.39	12.26	12.36	410,807	+0.08(+0.64%)
May 08, 2013	12.11	12.28	12.11	12.28	103,121	+0.15(+1.20%)
May 07, 2013	12.07	12.14	12.07	12.13	151,469	+0.07(+0.62%)
May 06, 2013	12.04	12.10	12.04	12.06	27,837	+0.03(+0.24%)
May 03, 2013	12.04	12.10	12.02	12.03	505,392	+0.07(+0.61%)
May 02, 2013	11.87	11.97	11.85	11.96	193,871	+0.14(+1.19%)
May 01, 2013	11.90	11.92	11.82	11.82	181,632	-0.12(-1.00%)
Apr 30, 2013	11.92	11.94	11.84	11.94	652,329	+0.03(+0.21%)
Apr 29, 2013	11.86	11.93	11.86	11.91	122,130	+0.12(+0.99%)
Apr 26, 2013	11.90	11.92	11.77	11.80	310,962	-0.13(-1.07%)
Apr 25, 2013	11.88	11.97	11.86	11.92	248,018	+0.06(+0.50%)
Apr 24, 2013	11.91	11.93	11.85	11.86	1,153,963	-0.04(-0.33%)
Apr 23, 2013	11.80	11.92	11.79	11.90	610,967	+0.15(+1.23%)
Apr 22, 2013	11.83	11.83	11.70	11.76	147,793	-0.04(-0.35%)
Apr 19, 2013	11.69	11.80	11.67	11.80	491,758	+0.11(+0.92%)
Apr 18, 2013	11.88	11.88	11.65	11.69	895,759	-0.16(-1.37%)
Apr 17, 2013	11.89	11.89	11.79	11.85	162,523	-0.10(-0.86%)
Apr 16, 2013	11.92	11.97	11.83	11.96	2,454,243	+0.10(+0.84%)
Apr 15, 2013	12.16	12.16	11.85	11.86	74,036	-0.29(-2.37%)
Apr 12, 2013	12.18	12.19	12.12	12.14	41,102	-0.07(-0.59%)
Apr 11, 2013	12.18	12.28	12.12	12.22	88,772	+0.03(+0.25%)
Apr 10, 2013	12.07	12.20	12.07	12.19	718,842	+0.15(+1.26%)
Apr 09, 2013	12.04	12.08	12.00	12.04	978,618	+0.04(+0.33%)
Apr 08, 2013	11.93	12.00	11.93	12.00	274,195	+0.02(+0.15%)
Apr 05, 2013	11.95	11.98	11.89	11.98	1,361,107	-0.10(-0.84%)
Apr 04, 2013	12.01	12.08	11.99	12.08	148,997	+0.06(+0.50%)
Apr 03, 2013	12.12	12.12	11.98	12.02	94,692	-0.09(-0.73%)
Apr 02, 2013	12.06	12.13	12.05	12.11	1,675,454	+0.13(+1.09%)
Apr 01, 2013	12.06	12.06	11.94	11.98	1,185,692	-0.10(-0.81%)
Mar 28, 2013	11.98	12.09	11.96	12.07	76,032	+0.09(+0.76%)
Mar 27, 2013	11.92	11.99	11.87	11.98	223,255	+0.03(+0.22%)
Mar 26, 2013	11.86	11.97	11.85	11.96	257,595	+0.13(+1.07%)
Mar 25, 2013	11.92	11.94	11.76	11.83	525,110	-0.07(-0.62%)
Mar 22, 2013	11.89	11.91	11.87	11.90	79,258	+0.06(+0.52%)
Mar 21, 2013	11.90	11.93	11.83	11.84	190,404	-0.07(-0.61%)
Mar 20, 2013	11.89	11.93	11.87	11.92	171,656	+0.11(+0.91%)
Mar 19, 2013	11.85	11.86	11.71	11.81	1,180,900	+0.00(+0.00%)
Mar 18, 2013	11.83	11.85	11.75	11.81	445,680	-0.06(-0.53%)
Mar 15, 2013	12.00	12.00	11.87	11.87	48,043	-0.13(-1.12%)
Mar 14, 2013	12.04	12.04	11.99	12.01	70,828	-0.03(-0.25%)
Mar 13, 2013	12.01	12.04	11.97	12.04	43,536	+0.01(+0.09%)
Mar 12, 2013	11.97	12.04	11.96	12.02	79,315	+0.03(+0.22%)
Mar 11, 2013	11.98	12.01	11.94	12.00	38,599	+0.03(+0.25%)
Mar 08, 2013	11.92	11.97	11.88	11.97	481,174	+0.09(+0.74%)
Mar 07, 2013	11.92	11.95	11.85	11.88	107,533	-0.02(-0.20%)
Mar 06, 2013	11.98	11.99	11.90	11.90	114,093	-0.03(-0.21%)
Mar 05, 2013	11.83	11.93	11.83	11.93	957,106	+0.12(+1.06%)
Mar 04, 2013	11.75	11.82	11.68	11.80	211,726	-0.01(-0.05%)
Mar 01, 2013	11.69	11.81	11.61	11.81	58,127	+0.13(+1.12%)
Feb 28, 2013	11.68	11.81	11.67	11.68	206,313	-0.00(-0.01%)
Feb 27, 2013	11.60	11.72	11.60	11.68	43,917	+0.12(+1.04%)
Feb 26, 2013	11.53	11.58	11.48	11.56	537,539	-0.09(-0.81%)
Feb 22, 2013	11.63	11.66	11.59	11.65	332,094	+0.08(+0.65%)
Feb 21, 2013	11.64	11.64	11.53	11.58	101,746	-0.09(-0.73%)
Feb 20, 2013	11.86	11.86	11.66	11.66	124,830	-0.22(-1.83%)
Feb 19, 2013	11.80	11.89	11.76	11.88	1,232,373	+0.04(+0.35%)
Feb 15, 2013	11.83	11.86	11.80	11.84	341,531	-0.05(-0.45%)
Feb 14, 2013	11.86	11.91	11.85	11.89	40,855	+0.01(+0.09%)
Feb 13, 2013	11.89	11.93	11.85	11.88	599,463	+0.00(+0.01%)
Feb 12, 2013	11.94	11.94	11.87	11.88	665,437	-0.01(-0.09%)
Feb 11, 2013	11.89	11.89	11.82	11.89	65,517	-0.01(-0.07%)
Feb 08, 2013	11.82	11.91	11.82	11.90	323,613	+0.10(+0.83%)
Feb 07, 2013	11.84	11.84	11.72	11.80	854,853	-0.04(-0.31%)
Feb 06, 2013	11.77	11.84	11.75	11.84	442,105	+0.17(+1.43%)
Feb 04, 2013	11.79	11.79	11.66	11.67	231,723	-0.17(-1.45%)
Feb 01, 2013	11.79	11.86	11.77	11.84	795,223	+0.14(+1.16%)
Jan 31, 2013	11.66	11.71	11.61	11.71	769,154	+0.01(+0.12%)
Jan 30, 2013	11.78	11.81	11.68	11.69	349,010	-0.09(-0.79%)
Jan 29, 2013	11.79	11.83	11.73	11.79	979,949	+0.02(+0.16%)
Jan 28, 2013	11.79	11.82	11.74	11.77	162,313	-0.02(-0.19%)
Jan 25, 2013	11.68	11.79	11.67	11.79	253,672	+0.14(+1.23%)
Jan 24, 2013	11.55	11.65	11.55	11.65	45,374	+0.09(+0.82%)
Jan 23, 2013	11.57	11.58	11.51	11.55	940,006	+0.04(+0.34%)
Jan 22, 2013	11.41	11.51	11.38	11.51	123,429	+0.10(+0.87%)
Jan 18, 2013	11.52	11.52	11.37	11.41	599,165	+0.04(+0.36%)
Jan 17, 2013	11.29	11.41	11.29	11.37	26,176	+0.16(+1.45%)
Jan 16, 2013	11.19	11.23	11.16	11.21	123,987	+0.00(+0.02%)
Jan 15, 2013	11.16	11.21	11.16	11.21	21,492	+0.01(+0.05%)
Jan 14, 2013	11.17	11.21	11.15	11.20	52,296	+0.02(+0.16%)
Jan 11, 2013	11.20	11.20	11.18	11.18	51,034	-0.01(-0.11%)
Jan 10, 2013	11.19	11.23	11.15	11.20	2,150,050	+0.04(+0.35%)
Jan 09, 2013	11.05	11.16	11.05	11.16	994,615	+0.17(+1.54%)
Jan 08, 2013	10.97	11.03	10.94	10.99	150,537	+0.01(+0.10%)
Jan 07, 2013	10.93	10.99	10.92	10.98	71,963	+0.07(+0.66%)
Jan 04, 2013	10.88	10.93	10.87	10.91	790,584	+0.04(+0.36%)
Jan 03, 2013	10.90	10.91	10.84	10.87	188,503	-0.03(-0.29%)
Jan 02, 2013	10.86	10.90	10.79	10.90	196,337	+0.23(+2.17%)
Dec 31, 2012	10.49	10.69	10.46	10.67	356,147	+0.15(+1.46%)
Dec 28, 2012	10.56	10.60	10.50	10.51	374,192	-0.12(-1.13%)
Dec 27, 2012	10.58	10.64	10.48	10.63	63,337	+0.06(+0.54%)
Dec 26, 2012	10.71	10.71	10.57	10.58	119,353	-0.10(-0.98%)
Dec 24, 2012	10.69	10.69	10.66	10.68	26,759	-0.04(-0.35%)
Dec 21, 2012	10.72	10.74	10.64	10.72	83,619	-0.09(-0.88%)
Dec 20, 2012	10.75	10.83	10.73	10.81	94,096	+0.04(+0.35%)
Dec 19, 2012	10.88	10.88	10.76	10.77	724,724	-0.12(-1.06%)
Dec 18, 2012	10.82	10.91	10.80	10.89	591,675	+0.10(+0.93%)
Dec 17, 2012	10.70	10.79	10.70	10.79	98,220	+0.12(+1.08%)
Dec 14, 2012	10.73	10.76	10.67	10.67	37,897	-0.06(-0.59%)
Dec 13, 2012	10.79	10.82	10.73	10.74	901,981	-0.07(-0.63%)
Dec 12, 2012	10.83	10.90	10.79	10.81	1,817,757	+0.00(+0.04%)
Dec 11, 2012	10.74	10.84	10.74	10.80	281,897	+0.11(+1.00%)
Dec 10, 2012	10.60	10.70	10.59	10.69	153,607	+0.08(+0.80%)
Dec 07, 2012	10.51	10.62	10.51	10.61	84,699	+0.01(+0.12%)
Dec 06, 2012	10.62	10.62	10.54	10.60	187,594	+0.03(+0.27%)
Dec 05, 2012	10.62	10.64	10.55	10.57	33,725	-0.03(-0.30%)
Dec 04, 2012	10.53	10.62	10.53	10.60	149,868	-0.04(-0.36%)
Nov 30, 2012	10.67	10.67	10.59	10.64	159,948	-0.00(-0.04%)
Nov 29, 2012	10.63	10.70	10.62	10.64	125,039	+0.05(+0.47%)
Nov 28, 2012	10.46	10.59	10.42	10.59	246,899	+0.06(+0.57%)
Nov 27, 2012	10.60	10.62	10.53	10.53	365,598	-0.05(-0.48%)
Nov 26, 2012	10.58	10.58	10.53	10.58	627,569	+0.03(+0.27%)
Nov 23, 2012	10.50	10.59	10.50	10.55	30,978	+0.08(+0.80%)
Nov 21, 2012	10.49	10.49	10.43	10.47	102,118	-0.03(-0.24%)
Nov 20, 2012	10.45	10.51	10.44	10.50	440,071	+0.05(+0.51%)
Nov 19, 2012	10.39	10.48	10.37	10.44	170,155	+0.17(+1.62%)
Nov 16, 2012	10.20	10.29	10.19	10.28	383,882	+0.08(+0.79%)
Nov 15, 2012	10.17	10.21	10.11	10.20	446,201	+0.02(+0.15%)
Nov 14, 2012	10.34	10.35	10.18	10.18	156,685	-0.13(-1.27%)
Nov 13, 2012	10.34	10.42	10.31	10.31	74,568	-0.04(-0.36%)
Nov 12, 2012	10.37	10.37	10.30	10.35	236,939	+0.02(+0.21%)
Nov 09, 2012	10.25	10.41	10.25	10.33	25,458	+0.06(+0.57%)
Nov 08, 2012	10.46	10.46	10.27	10.27	97,412	-0.12(-1.18%)
Nov 07, 2012	10.50	10.50	10.31	10.39	266,175	-0.22(-2.07%)
Nov 06, 2012	10.58	10.67	10.56	10.61	392,410	+0.05(+0.49%)
Nov 05, 2012	10.48	10.57	10.47	10.56	301,796	+0.08(+0.73%)
Nov 02, 2012	10.59	10.61	10.48	10.48	66,090	-0.06(-0.61%)
Nov 01, 2012	10.43	10.56	10.43	10.55	599,644	+0.12(+1.11%)
Oct 31, 2012	10.40	10.45	10.35	10.43	252,527	+0.04(+0.43%)
Oct 26, 2012	10.42	10.39	10.39	10.39	264,566	+0.01(+0.06%)
Oct 25, 2012	10.41	10.46	10.33	10.38	145,918	+0.06(+0.53%)
Oct 24, 2012	10.32	10.36	10.31	10.32	20,675	+0.03(+0.29%)
Oct 23, 2012	10.31	10.32	10.25	10.29	216,544	-0.05(-0.46%)
Oct 19, 2012	10.48	10.48	10.34	10.34	23,321	-0.20(-1.86%)
Oct 18, 2012	10.61	10.61	10.46	10.54	1,003,973	-0.11(-1.02%)
Oct 17, 2012	10.65	10.67	10.59	10.65	484,621	-0.06(-0.53%)
Oct 16, 2012	10.60	10.70	10.60	10.70	538,285	+0.15(+1.46%)
Oct 15, 2012	10.51	10.55	10.48	10.55	24,523	+0.05(+0.45%)
Oct 12, 2012	10.56	10.63	10.49	10.50	219,583	-0.06(-0.57%)
Oct 11, 2012	10.59	10.66	10.56	10.56	960,892	+0.04(+0.36%)
Oct 10, 2012	10.56	10.59	10.50	10.52	1,975,168	-0.06(-0.53%)
Oct 09, 2012	10.76	10.80	10.58	10.58	351,638	-0.29(-2.70%)
Oct 08, 2012	10.89	10.89	10.87	10.87	477,320	-0.08(-0.70%)
Oct 05, 2012	11.01	11.04	10.92	10.95	628,587	-0.00(-0.01%)
Oct 04, 2012	10.96	10.96	10.87	10.95	71,045	+0.03(+0.26%)
Oct 03, 2012	10.91	10.94	10.87	10.92	296,594	+0.05(+0.51%)
Oct 02, 2012	10.87	10.91	10.82	10.87	20,109	+0.04(+0.38%)
Oct 01, 2012	10.86	10.87	10.81	10.83	25,171	+0.02(+0.17%)
Sep 28, 2012	10.78	10.83	10.77	10.81	223,883	-0.06(-0.56%)
Sep 27, 2012	10.84	10.90	10.81	10.87	340,566	+0.08(+0.71%)
Sep 26, 2012	10.87	10.88	10.79	10.79	46,998	-0.07(-0.65%)
Sep 25, 2012	11.01	11.02	10.85	10.87	415,700	-0.10(-0.87%)
Sep 24, 2012	10.91	10.99	10.90	10.96	73,959	+0.02(+0.16%)
Sep 21, 2012	10.94	10.96	10.94	10.94	23,607	+0.06(+0.59%)
Sep 20, 2012	10.86	10.88	10.80	10.88	451,622	-0.01(-0.06%)
Sep 19, 2012	10.88	10.92	10.88	10.89	110,567	+0.01(+0.10%)
Sep 18, 2012	10.82	10.89	10.80	10.87	50,384	+0.05(+0.42%)
Sep 17, 2012	10.81	10.84	10.81	10.83	67,472	+0.00(+0.01%)
Sep 14, 2012	10.74	10.85	10.74	10.83	168,388	+0.12(+1.10%)
Sep 13, 2012	10.55	10.75	10.55	10.71	325,469	+0.14(+1.31%)
Sep 12, 2012	10.58	10.60	10.55	10.57	338,450	+0.04(+0.40%)
Sep 11, 2012	10.55	10.58	10.51	10.53	332,689	-0.01(-0.12%)
Sep 10, 2012	10.54	10.58	10.53	10.54	79,829	-0.03(-0.31%)
Sep 07, 2012	10.56	10.58	10.55	10.57	37,034	+0.05(+0.52%)
Sep 06, 2012	10.40	10.53	10.40	10.52	349,764	+0.19(+1.84%)
Sep 05, 2012	10.34	10.35	10.32	10.33	24,721	-0.06(-0.56%)
Sep 04, 2012	10.27	10.42	10.26	10.39	208,879	+0.11(+1.02%)
Aug 31, 2012	10.31	10.32	10.23	10.28	82,847	+0.03(+0.34%)
Aug 30, 2012	10.25	10.28	10.20	10.25	110,007	-0.06(-0.56%)
Aug 29, 2012	10.26	10.33	10.26	10.31	43,846	+0.10(+0.97%)
Aug 27, 2012	10.26	10.26	10.19	10.21	41,350	-0.01(-0.09%)
Aug 24, 2012	10.15	10.25	10.15	10.22	258,996	+0.05(+0.51%)
Aug 23, 2012	10.20	10.20	10.13	10.16	42,795	-0.05(-0.46%)
Aug 22, 2012	10.26	10.26	10.19	10.21	41,758	-0.09(-0.85%)
Aug 21, 2012	10.36	10.43	10.29	10.30	424,411	-0.03(-0.30%)
Aug 20, 2012	10.28	10.34	10.28	10.33	650,735	+0.02(+0.18%)
Aug 17, 2012	10.27	10.31	10.25	10.31	190,874	+0.05(+0.52%)
Aug 16, 2012	10.23	10.30	10.20	10.26	169,661	-0.02(-0.15%)
Aug 15, 2012	10.17	10.28	10.17	10.27	122,842	+0.11(+1.08%)
Aug 14, 2012	10.25	10.25	10.16	10.16	29,317	-0.03(-0.28%)
Aug 13, 2012	10.18	10.20	10.13	10.19	230,143	-0.01(-0.08%)
Aug 10, 2012	10.14	10.20	10.14	10.20	23,683	+0.04(+0.42%)
Aug 09, 2012	10.15	10.20	10.14	10.16	132,391	+0.01(+0.09%)
Aug 08, 2012	10.12	10.16	10.11	10.15	479,106	-0.01(-0.11%)
Aug 07, 2012	10.04	10.19	10.04	10.16	226,801	+0.15(+1.51%)
Aug 06, 2012	10.02	10.05	10.00	10.01	95,758	+0.03(+0.27%)
Aug 03, 2012	9.833	10.00	9.833	9.982	433,108	+0.29(+3.02%)
Aug 02, 2012	9.712	9.748	9.637	9.690	328,850	-0.11(-1.14%)
Aug 01, 2012	9.866	9.878	9.797	9.801	208,198	-0.02(-0.18%)
Jul 31, 2012	9.881	9.902	9.819	9.819	1,196,754	-0.04(-0.40%)
Jul 30, 2012	9.913	9.917	9.817	9.858	828,711	-0.08(-0.77%)
Jul 27, 2012	9.738	9.952	9.712	9.935	868,209	+0.24(+2.48%)
Jul 26, 2012	9.834	9.834	9.655	9.694	1,097,570	-0.05(-0.52%)
Jul 25, 2012	9.668	9.761	9.668	9.745	4,377,407	+0.14(+1.47%)
Jul 24, 2012	9.688	9.698	9.581	9.603	152,083	-0.15(-1.56%)
Jul 23, 2012	9.798	9.798	9.710	9.756	343,595	-0.22(-2.19%)
Jul 20, 2012	10.17	10.17	9.948	9.974	1,048,955	-0.29(-2.85%)
Jul 19, 2012	10.29	10.29	10.18	10.27	651,849	-0.02(-0.18%)
Jul 18, 2012	10.21	10.34	10.17	10.29	2,199,769	+0.03(+0.24%)
Jul 17, 2012	10.15	10.27	10.11	10.26	1,799,097	+0.13(+1.29%)
Jul 16, 2012	10.15	10.16	10.11	10.13	819,047	-0.03(-0.32%)
Jul 13, 2012	10.10	10.18	10.10	10.16	47,061	+0.10(+0.97%)
Jul 12, 2012	10.07	10.11	9.996	10.07	278,179	-0.06(-0.63%)
Jul 11, 2012	10.12	10.15	10.07	10.13	39,841	+0.01(+0.14%)
Jul 10, 2012	10.29	10.30	10.09	10.12	145,424	-0.16(-1.53%)
Jul 09, 2012	10.23	10.28	10.21	10.27	69,223	+0.02(+0.21%)
Jul 06, 2012	10.31	10.31	10.22	10.25	253,177	-0.15(-1.46%)
Jul 05, 2012	10.37	10.46	10.37	10.40	57,636	-0.07(-0.68%)
Jul 03, 2012	10.44	10.49	10.42	10.47	92,499	+0.05(+0.44%)