$169.55 0.00 (%) iSh US Pharma Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/2015168.08169.55167.56169.5547,543
8/27/2015167.11169.51166.02168.85130,953
8/26/2015160.47165.63159.00165.6352,633
8/25/2015163.04168.00158.88158.8849,764
8/24/2015166.72166.72113.55161.00321,761
8/21/2015169.50171.52167.38167.93116,503
8/20/2015174.96175.29171.13171.1329,328
8/19/2015175.55176.84174.58175.9445,121
8/18/2015177.00178.01176.60176.6533,986
8/17/2015174.18177.45173.38177.4550,850
8/14/2015173.92174.88172.54174.8316,270
8/13/2015174.85175.99174.16174.4122,219
8/12/2015173.80175.34171.24174.9937,862
8/11/2015175.12176.63174.19175.1635,980
8/10/2015177.07177.74176.21176.7127,618
8/7/2015176.18176.18173.35175.9134,528
8/6/2015180.84180.84175.65176.0739,446
8/5/2015180.89181.41179.92180.48121,010
8/4/2015181.61181.87179.19180.0651,242
8/3/2015181.90182.40179.87181.2123,513
7/31/2015180.65182.12180.26181.6141,720
7/30/2015180.69181.44178.92180.0923,593
7/29/2015182.19182.19180.13181.0825,148
7/28/2015179.88182.19178.44182.1925,119
7/27/2015179.19179.69177.83178.8923,107
7/24/2015182.85182.85179.71179.8532,961
7/23/2015184.09184.20182.65182.9035,147
7/22/2015181.62183.66181.52183.5229,922
7/21/2015184.02184.42181.72182.9423,811
7/20/2015184.41184.52183.45183.8923,751
7/17/2015184.48184.48183.22184.0127,549
7/16/2015184.43184.50183.73184.17147,616
7/15/2015184.19184.64182.63183.1357,171
7/14/2015182.15183.91181.89183.8173,353
7/13/2015180.75182.72180.75182.43121,679
7/10/2015177.73179.09177.56178.7749,445
7/9/2015175.94176.81175.42176.0616,747
7/8/2015176.71176.71174.20174.2030,156
7/7/2015177.51178.01175.15178.0029,324
7/6/2015174.20177.03173.80176.2125,675
7/2/2015176.25176.25174.96175.5841,918
7/1/2015175.82176.52175.01175.84218,927
6/30/2015174.35175.00173.22174.8232,023
6/29/2015175.69176.43172.56172.6443,838
6/26/2015178.83178.98176.47177.0432,246
6/25/2015178.90179.20177.48179.0728,516
6/24/2015179.75179.98177.94178.0730,987
6/23/2015180.29181.28180.00180.5127,037
6/22/2015179.36180.29178.65180.1721,175
6/19/2015178.49179.08178.12178.1217,191
6/18/2015176.60179.15176.60178.5643,455
6/17/2015176.46177.14175.75176.0739,590
6/16/2015174.91175.83174.49175.7435,482
6/15/2015174.28175.26173.25175.1120,425
6/12/2015177.35177.35175.36175.4427,172
6/11/2015176.97177.88176.68177.6669,731
6/10/2015175.65177.00174.99176.8573,212
6/9/2015175.77175.88174.23175.23354,433
6/8/2015177.29177.29175.55175.5917,684
6/5/2015176.00177.17174.74177.1533,803
6/4/2015177.09177.96175.52176.2618,605
6/3/2015177.34177.59176.47177.5927,255
6/2/2015177.28177.60175.96176.8130,596
6/1/2015178.39178.39176.41177.38122,870
5/29/2015177.12178.92176.73177.1631,720
5/28/2015175.90177.21175.40177.1228,294
5/27/2015174.44176.32173.97176.2323,875
5/26/2015174.61174.97173.39173.9234,054
5/22/2015174.97175.63174.77175.0123,424
5/21/2015175.48175.48174.82175.2031,385
5/20/2015175.25176.10174.95175.5228,092
5/19/2015174.41175.65174.06175.2445,360
5/18/2015172.71174.50172.64174.2231,544
5/15/2015173.19173.46172.42173.0779,767
5/14/2015171.91172.95170.51172.8017,851
5/13/2015171.59171.99170.45171.1018,280
5/12/2015171.94171.94170.47171.1026,375
5/11/2015172.76173.90172.76173.3623,139
5/8/2015171.10172.98171.10172.4524,244
5/7/2015168.60170.50168.54169.5734,527
5/6/2015170.38170.71167.72169.0632,619
5/5/2015172.00172.00169.50169.7141,035
5/4/2015171.31173.00171.31171.5748,338
5/1/2015168.95170.80168.95170.6952,208
4/30/2015171.85172.13166.90167.9696,308
4/29/2015172.50173.64171.33172.4565,001
4/28/2015173.39174.20170.39173.0345,455
4/27/2015179.25179.25172.71173.0065,669
4/24/2015179.65180.09179.10179.2124,587
4/23/2015177.96180.08177.94179.8434,243
4/22/2015179.50179.50177.99178.6621,312
4/21/2015177.60179.85178.56178.8427,763
4/20/2015178.77179.11176.87177.6036,026
4/17/2015177.96178.00175.85177.4135,494
4/16/2015179.13179.13177.89178.4940,204
4/15/2015179.45179.90178.74179.00212,906
4/14/2015177.98178.24176.67178.2464,000
4/13/2015177.85179.00177.46177.7039,651
4/10/2015176.48178.24176.00178.1627,413
4/9/2015176.03177.20175.23176.4233,870
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!