HHJ: Historical Prices for HEALTHSHARES EMERGIN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Oct-07	20.69	20.69	20.59	20.59	400	20.59
24-Oct-07	20.35	20.40	20.35	20.35	0	20.35
23-Oct-07	20.55	20.55	20.55	20.55	200	20.55
22-Oct-07	20.25	20.66	20.25	20.65	400	20.65
19-Oct-07	20.34	22.05	20.34	20.34	0	20.34
18-Oct-07	20.99	21.05	20.99	20.99	0	20.99
17-Oct-07	21.21	21.21	21.04	21.04	200	21.04
16-Oct-07	21.61	21.61	21.61	21.61	400	21.61
15-Oct-07	21.93	21.93	21.59	21.59	1,000	21.59
12-Oct-07	21.53	21.70	21.53	21.59	7,700	21.59
11-Oct-07	21.91	21.91	21.91	21.91	200	21.91
10-Oct-07	21.66	21.67	21.66	21.67	1,100	21.67
9-Oct-07	21.52	21.57	21.52	21.57	600	21.57
8-Oct-07	21.20	21.28	21.20	21.28	1,300	21.28
5-Oct-07	20.01	22.22	20.01	20.01	0	20.01
4-Oct-07	20.90	20.90	20.90	20.90	200	20.90
3-Oct-07	21.03	21.03	21.03	21.03	200	21.03
2-Oct-07	20.87	20.87	20.83	20.83	200	20.83
1-Oct-07	21.03	21.03	20.63	20.63	900	20.63
28-Sep-07	21.47	21.47	21.47	21.47	200	21.47
27-Sep-07	21.50	21.50	21.41	21.41	200	21.41
26-Sep-07	21.65	21.65	21.65	21.65	200	21.65
25-Sep-07	21.66	21.66	21.59	21.59	300	21.59
24-Sep-07	21.66	21.66	21.64	21.64	900	21.64
21-Sep-07	21.90	21.90	21.84	21.84	1,000	21.84
20-Sep-07	21.70	21.70	21.67	21.67	300	21.67
19-Sep-07	22.18	22.33	22.18	22.30	1,300	22.30
18-Sep-07	21.75	21.76	21.75	21.76	500	21.76
17-Sep-07	20.82	22.80	20.82	20.82	0	20.82
14-Sep-07	21.91	21.91	21.91	21.91	100	21.91
13-Sep-07	20.96	22.92	20.96	20.96	0	20.96
12-Sep-07	22.04	22.23	22.03	22.03	2,800	22.03
11-Sep-07	22.23	22.23	22.05	22.05	400	22.05
10-Sep-07	22.16	22.16	21.72	21.72	300	21.72
7-Sep-07	21.88	22.03	21.88	22.03	200	22.03
6-Sep-07	22.04	22.04	22.04	22.04	100	22.04
5-Sep-07	22.11	22.11	21.78	21.78	1,100	21.78
4-Sep-07	21.75	21.99	21.75	21.99	1,500	21.99
31-Aug-07	21.50	21.60	21.49	21.60	1,900	21.60
30-Aug-07	20.38	22.27	20.38	20.38	0	20.38
29-Aug-07	21.06	21.38	21.06	21.38	1,300	21.38
28-Aug-07	21.49	21.49	21.00	21.00	1,000	21.00
27-Aug-07	21.50	21.50	21.50	21.50	200	21.50
24-Aug-07	21.49	21.53	21.49	21.53	400	21.53
23-Aug-07	21.63	21.63	21.50	21.50	1,100	21.50
22-Aug-07	21.54	21.69	21.54	21.64	2,400	21.64
21-Aug-07	21.31	21.31	21.31	21.31	200	21.31
20-Aug-07	20.86	21.00	20.86	21.00	900	21.00
17-Aug-07	20.72	20.86	20.72	20.86	3,200	20.86
16-Aug-07	20.10	20.10	20.00	20.00	700	20.00
15-Aug-07	20.25	20.63	20.19	20.19	1,600	20.19
14-Aug-07	20.19	20.19	20.19	20.19	100	20.19
13-Aug-07	20.56	20.56	20.25	20.25	400	20.25
10-Aug-07	20.20	20.70	20.20	20.59	8,100	20.59
9-Aug-07	20.10	20.60	20.10	20.51	1,900	20.51
8-Aug-07	20.29	20.50	20.29	20.50	2,100	20.50
7-Aug-07	19.55	19.81	19.55	19.81	1,100	19.81
6-Aug-07	19.00	19.51	18.85	19.51	900	19.51
3-Aug-07	19.51	19.51	19.07	19.07	500	19.07
2-Aug-07	19.58	19.58	19.37	19.54	2,200	19.54
1-Aug-07	19.90	20.00	19.50	19.59	3,300	19.59
31-Jul-07	20.10	20.10	19.91	19.96	2,700	19.96
30-Jul-07	19.97	19.97	19.80	19.93	1,500	19.93
27-Jul-07	20.40	20.41	20.25	20.25	1,600	20.25
26-Jul-07	20.30	20.33	20.30	20.30	1,600	20.30
25-Jul-07	20.98	20.98	20.72	20.72	1,900	20.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions