$135.09 +0.80 (%) iSh US Pharma Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
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
10/3/2014140.69142.23140.32142.0856,989
10/2/2014139.16140.07137.95139.5743,001
10/1/2014140.51140.51138.47139.16124,048
9/30/2014141.87142.13140.35140.3543,270
9/29/2014140.03142.04139.69141.6041,768
9/26/2014140.85141.07140.03141.0318,404
9/25/2014142.38142.59140.49140.7446,829
9/24/2014140.55142.66140.55142.6624,214
9/23/2014140.12141.26139.45140.5724,343
9/22/2014142.14142.14140.28141.1216,761
9/19/2014142.85142.97141.31142.0821,769
9/18/2014142.30142.42141.84142.2539,085
9/17/2014140.95142.21140.95141.6729,673
9/16/2014138.23140.31138.19140.3126,620
9/15/2014139.01139.12138.09138.9710,506
9/12/2014139.30139.30138.05138.4818,932
9/11/2014138.36139.32138.01139.3212,572
9/10/2014137.78138.92137.70138.8927,947
9/9/2014138.47138.47137.45137.6220,367
9/8/2014138.65138.69137.95138.6910,591
9/5/2014137.72138.18136.31138.1823,458
9/4/2014138.89139.40136.92137.0338,130
9/3/2014138.60138.75137.85138.3139,753
9/2/2014137.67137.77137.31137.749,618
8/29/2014137.14137.62136.90137.6210,134
8/28/2014136.84137.21136.75136.9011,367
8/27/2014137.50137.64137.00137.2136,466
8/26/2014136.33137.30136.22137.2214,741
8/25/2014135.97136.36135.51136.2020,004
8/22/2014134.54135.26134.32135.0910,346
8/21/2014135.16135.16134.14134.339,338
8/20/2014134.90134.99134.14134.8134,514
8/19/2014133.53134.73132.84134.6917,541
8/18/2014132.93133.34132.73133.0713,339
8/15/2014132.17132.89130.97132.0721,142
8/14/2014130.57131.57130.57131.5717,410
8/13/2014129.12130.35129.12130.0036,437
8/12/2014128.87129.50128.50128.6140,540
8/11/2014129.70130.15128.96128.9716,689
8/8/2014127.60129.25126.90129.2513,621
8/7/2014129.73129.73127.18127.4828,555
8/6/2014128.53129.59128.08128.9340,492
8/5/2014129.75130.28128.63129.1839,308
8/4/2014130.28130.66129.22130.4416,418
8/1/2014130.04131.19129.10130.18155,968
7/31/2014132.60132.60130.19130.2461,692
7/30/2014132.63133.32132.35133.1411,295
7/29/2014131.81132.64131.53132.1162,806
7/28/2014132.70132.83131.32131.6912,975
7/25/2014132.98133.21132.46132.8526,303
7/24/2014134.15134.24133.41133.7715,285
7/23/2014134.00134.18133.61133.9614,009
7/22/2014133.16134.31133.16133.4312,752
7/21/2014132.64132.74131.90132.6019,938
7/18/2014131.08132.89130.97132.8130,946
7/17/2014132.55132.92130.79130.8425,406
7/16/2014134.04134.28132.62132.8513,818
7/15/2014135.82135.82133.32133.4917,661
7/14/2014134.57135.71134.37135.6017,449
7/11/2014133.56134.17133.07133.965,065
7/10/2014133.17135.91132.50134.0813,782
7/9/2014134.28134.51133.74134.3417,295
7/8/2014135.97135.97133.14134.1049,411
7/7/2014138.00138.13135.88135.9015,366
7/3/2014138.08138.42137.51138.188,514
7/2/2014137.92137.92137.20137.7311,386
7/1/2014135.85137.47134.03137.2066,597
6/30/2014135.73135.93134.99135.1119,942
6/27/2014136.33136.33135.11135.4412,319
6/26/2014136.38136.38135.16135.6717,176
6/25/2014134.48135.95134.48135.9516,573
6/24/2014134.96135.64134.74134.7410,984
6/20/2014134.33135.86134.25135.8611,544
6/19/2014133.96134.02133.35134.0211,586
6/18/2014133.13133.96132.75133.9612,296
6/17/2014131.93133.28131.83132.9521,644
6/16/2014131.42132.29131.22132.159,279
6/13/2014131.29131.96130.88131.7410,586
6/12/2014131.85132.32131.10131.5010,856
6/11/2014131.55132.28131.55132.2530,371
6/10/2014131.74131.90130.78131.8783,630
6/9/2014131.73131.98131.03131.5914,799
6/6/2014131.48131.57131.26131.5614,193
6/5/2014131.28131.71130.41131.2817,805
6/4/2014131.12131.19130.68130.9522,670
6/3/2014132.00132.00130.74131.3373,176
6/2/2014131.24131.51130.09131.4974,691
5/30/2014130.66131.45130.43131.2244,772
5/29/2014130.16130.72130.16130.6810,727
5/28/2014130.55130.68129.78129.8215,481
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center