$167.98 -1.74 (%) iSh US Pharma Shs - NYSEARCA

Mar. 3, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
3/2/2015168.60169.95168.60169.7279,311
2/27/2015169.49169.62168.36168.4055,063
2/26/2015168.35169.72167.66169.7230,034
2/25/2015167.55168.32166.35167.98133,818
2/24/2015167.58167.86166.46167.1757,978
2/23/2015167.55168.39166.93167.5443,359
2/20/2015165.98167.59165.20167.5948,897
2/19/2015165.55165.92165.16165.6834,806
2/18/2015165.11165.46163.84165.2190,881
2/17/2015163.15165.27163.15165.1751,774
2/13/2015162.60163.48162.10163.48114,543
2/12/2015161.60162.19160.83162.1076,099
2/11/2015160.40161.79159.98160.7256,899
2/10/2015158.97160.53158.57160.4727,957
2/9/2015158.28159.33157.72158.0419,350
2/6/2015160.01160.12158.53158.7628,493
2/5/2015157.01159.80157.01159.5738,470
2/4/2015154.41155.01153.59154.2220,760
2/3/2015154.95155.78152.61155.7045,898
2/2/2015154.81155.30152.72154.8274,280
1/30/2015157.06157.21154.59154.6275,213
1/29/2015156.36157.53155.00157.43194,269
1/28/2015159.52159.61155.94156.2653,592
1/27/2015158.49159.89157.90158.8465,552
1/26/2015157.53159.48157.13159.4832,629
1/23/2015157.39158.11157.27157.4928,743
1/22/2015157.00158.89154.31157.4742,948
1/21/2015156.85157.69156.02156.2335,488
1/20/2015157.19157.46155.00157.0692,701
1/16/2015153.06156.95152.71156.8342,045
1/15/2015156.54156.59153.02153.0722,409
1/14/2015154.50156.29154.26156.0554,007
1/13/2015156.52157.99154.00155.7542,151
1/12/2015156.75157.82155.50155.8343,326
1/9/2015156.61156.65154.80155.7551,712
1/8/2015155.30156.29154.98156.0439,235
1/6/2015151.00152.29148.56150.0956,177
1/5/2015151.14152.34150.58150.9557,712
1/2/2015152.06153.04151.25151.9538,162
12/31/2014152.09153.36151.37151.4018,579
12/30/2014152.31152.79151.81151.8212,147
12/29/2014152.46152.94152.24152.6417,563
12/26/2014152.37152.66151.90152.4815,327
12/24/2014149.79151.86149.79151.1912,176
12/23/2014155.01155.10149.72150.6160,997
12/22/2014155.15155.15153.43154.39205,368
12/19/2014154.12155.77153.53155.1835,917
12/18/2014151.93153.80151.63153.80113,002
12/17/2014147.21150.04147.10149.9836,214
12/16/2014147.68150.24146.80146.9168,970
12/15/2014150.09150.23147.50148.1674,498
12/12/2014150.82151.84149.58149.6828,489
12/11/2014152.55154.38152.04152.4236,570
12/10/2014154.23154.23151.97152.0630,863
12/9/2014153.78154.44151.75154.4033,174
12/8/2014154.35155.55154.01154.5854,192
12/5/2014153.88154.50153.25154.4525,412
12/4/2014153.33153.97152.74153.3031,349
12/3/2014152.97153.44152.36153.23138,807
12/2/2014151.36152.80151.36152.7722,918
12/1/2014152.28152.40150.69150.7037,283
11/28/2014152.98154.20152.34152.5842,071
11/26/2014150.68152.51150.68152.5121,224
11/25/2014150.38150.45149.63150.4331,173
11/24/2014148.66149.94148.62149.9325,491
11/21/2014149.28149.55147.85148.1665,437
11/20/2014147.12147.88146.58147.6486,650
11/19/2014148.70148.70147.09147.5238,808
11/18/2014146.00148.80146.00148.6128,371
11/17/2014144.88146.72144.88145.9626,472
11/14/2014145.00145.06143.99144.9234,347
11/13/2014145.74146.60144.77145.2448,115
11/12/2014145.15145.82144.78145.7122,601
11/11/2014145.40145.91144.78145.5525,826
11/10/2014144.14145.21143.40145.21119,913
11/7/2014145.52145.52143.01144.2036,186
11/6/2014146.00146.93146.00146.6024,926
11/5/2014147.70148.00145.39145.4925,887
11/4/2014146.51146.92145.50146.7326,191
11/3/2014146.14146.52145.53146.5229,867
10/31/2014149.30149.30145.47145.9966,886
10/30/2014143.85147.02143.75146.6722,815
10/29/2014144.09144.12143.00143.7229,781
10/28/2014144.22144.22142.78143.8639,811
10/27/2014142.97142.97141.83142.6434,654
10/24/2014141.99143.04141.91142.9758,310
10/23/2014139.87142.41139.48141.3928,681
10/22/2014140.14140.51138.62138.6238,183
10/21/2014137.92139.66137.86139.66154,225
10/20/2014135.29136.75135.29136.7425,577
10/17/2014135.96136.17134.30135.0933,738
10/16/2014132.31135.25131.37134.2948,763
10/15/2014132.16134.23130.00133.8065,142
10/14/2014134.52135.55131.84133.7943,388
10/13/2014137.10137.10133.51133.54202,311
10/10/2014138.45139.76136.82136.8247,329
10/9/2014141.46141.60138.49138.5590,702
10/8/2014138.60141.18137.25141.1632,259
10/7/2014140.20140.20138.34138.3419,238
10/6/2014143.36143.36140.44140.8828,300
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center