$137.59 -2.32 (%) iSh US Pharma Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
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
12/29/2015163.03164.02162.71163.9114,900
12/28/2015161.91162.23160.85161.9019,585
12/24/2015162.51163.03162.40162.773,765
12/23/2015163.67165.22163.67165.0515,867
12/22/2015162.90162.95161.57162.7517,147
12/21/2015162.50162.59160.99162.2727,658
12/18/2015162.12163.32161.18161.1825,796
12/17/2015165.47165.47162.41162.4525,665
12/16/2015164.23165.13162.06164.9228,951
12/15/2015160.41162.72160.41162.0624,553
12/14/2015158.83159.77156.59158.7534,521
12/11/2015160.64160.81158.58158.9458,706
12/10/2015160.42162.88160.06162.3226,147
12/9/2015161.89162.68159.54160.4122,249
12/8/2015160.01163.09160.01162.5037,463
12/7/2015163.38164.00160.43160.94235,093
12/4/2015160.00163.57159.74163.5321,200
12/3/2015164.47164.47159.14159.4122,517
12/2/2015165.25166.49163.35163.5716,210
12/1/2015163.15165.43162.12165.2946,531
11/30/2015163.42163.98161.46162.1439,621
11/27/2015163.94164.63163.94164.394,755
11/25/2015161.96164.49161.96164.0015,985
11/24/2015160.55161.77160.00161.6420,206
11/23/2015160.26162.06159.99161.1322,724
11/20/2015160.31161.25160.09160.4218,351
11/19/2015160.93161.05158.63159.1332,773
11/18/2015158.33161.22157.54161.0151,253
11/17/2015157.06158.99156.08157.2719,395
11/16/2015155.01156.85154.80156.6728,362
11/13/2015154.18156.70154.18155.56162,487
11/12/2015156.31156.75153.95154.0120,385
11/11/2015159.10159.23156.87156.8721,461
11/10/2015157.53158.97156.62158.8624,752
11/9/2015159.06159.96156.88157.8825,027
11/6/2015158.47159.45157.00159.2218,214
11/5/2015160.03160.16157.00158.43225,940
11/4/2015161.21161.30159.11160.2234,870
11/3/2015159.78161.54158.86160.7433,717
10/30/2015158.05158.09155.76155.7635,036
10/29/2015158.93161.91157.22157.81253,099
10/28/2015154.04158.22153.08158.15388,402
10/27/2015151.74154.23151.74153.9539,357
10/26/2015150.31152.56149.10151.2823,950
10/23/2015145.78152.11145.78150.89175,661
10/22/2015146.46146.46141.64145.06294,863
10/21/2015150.42150.42142.47146.4845,405
10/20/2015154.51154.64148.90149.6735,414
10/19/2015154.87156.38152.18154.9319,040
10/16/2015153.70155.38153.41155.2472,820
10/15/2015148.04153.40148.04153.4017,747
10/14/2015148.94151.24147.85148.9335,450
10/13/2015151.09153.01147.87147.9234,268
10/12/2015151.99152.13150.35151.4745,767
10/9/2015151.44153.45151.05152.7340,037
10/8/2015149.75151.45147.43150.9982,555
10/7/2015149.71152.11147.26150.39226,102
10/6/2015153.25153.41146.12148.95105,345
10/5/2015155.39155.87151.50153.6872,755
10/2/2015146.84153.84145.66153.8194,180
10/1/2015148.15149.70146.19149.54253,002
9/30/2015145.18148.29144.92148.02152,529
9/29/2015145.38147.88141.22143.08171,380
9/28/2015152.33152.62142.92144.38532,425
9/25/2015161.82161.82152.33153.84209,567
9/24/2015161.23161.23157.66160.6147,256
9/23/2015163.28165.10161.90162.6059,698
9/22/2015163.54164.73161.44163.2745,340
9/21/2015171.79171.79165.00165.71132,207
9/18/2015171.54172.76170.76171.0420,706
9/17/2015169.88175.06169.54173.2234,980
9/16/2015169.11169.78168.09169.7223,208
9/15/2015166.21168.12166.13167.9216,147
9/14/2015166.56166.56165.17165.7050,018
9/11/2015164.64166.11164.04166.0924,968
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center