$143.86 +2.50 (%) iSh US Pharma Shs - NYSE ARCA

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
5/23/2016141.55142.22141.14141.3633,196
5/20/2016139.30141.69139.16141.5292,064
5/19/2016139.66140.45137.44138.9727,106
5/18/2016138.76141.28138.76140.4419,504
5/17/2016138.99140.49138.57139.1734,518
5/16/2016136.43139.70136.43139.6126,179
5/13/2016134.27136.17133.90134.9923,097
5/12/2016136.84136.84133.26134.1331,986
5/11/2016138.08138.66136.07136.0841,811
5/10/2016137.97138.26136.56138.2629,420
5/9/2016134.30137.56134.30136.9428,461
5/6/2016135.02135.61132.02133.8249,848
5/5/2016138.27138.27136.20136.8164,822
5/4/2016140.45140.45137.58138.1717,599
5/3/2016141.84142.77140.81141.3119,616
5/2/2016141.45142.75140.09141.9817,475
4/29/2016142.75142.93140.07141.1638,005
4/28/2016143.31144.87142.24142.9834,428
4/27/2016145.18145.18143.34143.8437,154
4/26/2016146.00146.00143.38145.0453,404
4/25/2016147.80148.02145.84146.0226,051
4/22/2016148.42149.50147.76148.8219,580
4/21/2016145.74148.51145.44148.4830,532
4/20/2016145.65146.66144.60145.8256,658
4/19/2016146.13147.26145.01145.5739,199
4/18/2016143.01145.81143.00145.6830,190
4/15/2016144.01144.02142.67143.7436,092
4/14/2016143.77144.45142.80143.9616,422
4/13/2016142.04143.85141.00143.6955,033
4/12/2016141.54142.33140.10141.36122,071
4/11/2016145.01145.01141.39141.6748,947
4/8/2016146.59146.75143.61144.25130,337
4/7/2016144.13146.49143.45145.43260,005
4/6/2016139.55144.89137.75144.8874,813
4/5/2016138.70140.06138.38139.2751,559
4/4/2016139.36142.04139.36141.0162,394
4/1/2016136.43139.50136.18139.1659,877
3/31/2016136.50138.50136.11136.9895,684
3/30/2016137.77138.31136.19136.5079,956
3/29/2016133.37136.95132.68136.9399,093
3/28/2016135.93135.93133.07133.78123,318
3/24/2016134.72136.45133.64135.5834,727
3/23/2016137.34138.51135.50135.5986,898
3/22/2016134.21138.60134.21138.19107,275
3/21/2016133.21135.36133.21134.8828,670
3/18/2016132.11134.00131.04133.4372,778
3/17/2016133.99133.99130.19131.90219,460
3/16/2016135.25135.84132.81134.1640,680
3/15/2016140.34140.34135.36135.7337,837
3/14/2016142.07142.68141.31141.9737,433
3/11/2016139.58142.51139.53142.4949,016
3/10/2016139.29140.88137.31138.5321,088
3/9/2016139.29139.29137.50138.8211,758
3/8/2016141.58141.58138.20138.3413,493
3/7/2016138.61142.47137.99141.9825,764
3/4/2016139.80140.20138.83138.9816,754
3/3/2016140.53140.75138.65139.9622,496
3/2/2016138.60140.87138.50140.8522,710
3/1/2016137.34138.58136.12138.5538,988
2/29/2016139.45139.45136.07136.1622,862
2/26/2016141.14141.31139.98140.1621,459
2/25/2016138.55139.68138.37139.4112,892
2/24/2016136.78138.60134.94138.3920,593
2/23/2016139.37140.24137.84138.019,865
2/22/2016139.83140.31138.55139.6915,523
2/19/2016137.20138.49136.24138.3513,128
2/18/2016140.70141.01137.42137.80255,198
2/17/2016138.34141.00138.34140.6740,418
2/16/2016135.18136.81135.01136.71262,946
2/12/2016132.83133.38130.57133.3858,509
2/11/2016130.87132.59129.50131.7158,819
2/10/2016135.51137.30133.90134.2822,408
2/9/2016132.19136.20131.88134.4749,718
2/8/2016135.63136.11131.76133.6250,205
2/5/2016139.54139.58137.01137.5975,989
2/4/2016139.52142.06138.51139.9194,309
2/3/2016140.00140.53135.81139.9293,757
2/2/2016140.12140.88138.20139.4140,654
2/1/2016141.20142.28139.27141.6323,357
1/29/2016139.48141.78139.13141.7858,358
1/28/2016144.15144.15138.01138.8485,100
1/27/2016146.39146.59141.71142.7041,160
1/26/2016146.16146.99144.61146.6448,474
1/25/2016146.50147.68145.21145.5334,511
1/22/2016147.25148.09145.63147.1042,788
1/21/2016145.47147.36144.06144.5248,768
1/20/2016140.25147.10139.00145.2282,850
1/19/2016145.72146.40140.82142.8250,559
1/15/2016141.86144.22139.84144.14200,102
1/14/2016141.47147.27138.95146.21112,166
1/13/2016147.15147.73140.73141.0241,427
1/12/2016145.78147.84143.31146.2424,762
1/11/2016148.59148.96142.59144.8652,415
1/8/2016151.98152.10147.47147.4834,219
1/7/2016152.51153.29150.18150.7052,336
1/6/2016156.66157.65153.99155.2455,409
1/5/2016158.71159.56157.62158.7517,922
1/4/2016158.63158.77156.76157.9039,297
12/31/2015163.22163.22161.69161.6927,016
12/30/2015163.71164.47163.45163.4534,595
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center