iShares US Pharmaceuticals $128.14

down -0.65


23/4/2014 06:40 PM  |  NYSEARCA : IHE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
4/23/2014128.79128.88127.57128.1424,879
4/22/2014127.33129.54127.33128.7945,777
4/21/2014123.01125.53123.01125.5311,852
4/17/2014122.97123.83122.34122.9717,717
4/16/2014122.00122.86121.59122.8629,341
4/15/2014120.53121.63118.12121.2544,308
4/14/2014121.05121.81118.40120.0292,221
4/11/2014120.83122.59119.99120.3169,561
4/10/2014125.88125.88121.13121.9552,382
4/9/2014122.87125.75122.68125.7261,005
4/8/2014122.98123.01120.75122.31105,272
4/7/2014124.39125.52121.99122.6666,240
4/4/2014126.97128.16124.12124.2825,423
4/3/2014127.08127.68125.57126.2736,467
4/2/2014127.01127.81126.79127.5228,260
4/1/2014126.84128.30126.18127.1246,627
3/31/2014125.12126.69125.12126.6938,832
3/28/2014125.67127.02124.04124.6142,722
3/27/2014125.18125.89123.48125.2852,570
3/26/2014126.65127.66125.41125.4147,097
3/25/2014125.88127.45124.81125.8863,245
3/24/2014128.13128.29124.44125.5969,827
3/21/2014131.62131.62127.96128.0148,083
3/20/2014131.55131.57130.37130.8646,809
3/19/2014132.40132.81130.62131.5054,930
3/18/2014130.67132.35130.59132.2151,983
3/17/2014130.25131.19130.02130.2854,188
3/14/2014128.52130.09128.52129.6628,484
3/13/2014130.76131.47128.62128.9451,314
3/12/2014130.01130.71129.15130.5427,627
3/11/2014130.81132.05130.26130.4823,181
3/10/2014131.57131.57130.00131.1340,577
3/7/2014132.18132.24129.97131.5736,072
3/6/2014134.64134.64131.41131.5334,700
3/5/2014134.45134.45133.47134.0440,689
3/4/2014132.55134.53132.55134.3063,055
3/3/2014130.43131.63129.77131.34164,105
2/28/2014133.90133.97131.13132.0134,779
2/27/2014133.20133.85132.62133.7028,222
2/26/2014132.61133.36132.16132.7733,012
2/25/2014132.65133.03132.14132.6029,412
2/24/2014132.16132.90132.01132.2233,341
2/21/2014132.12132.19131.32131.4524,662
2/20/2014129.86132.07129.86132.0228,099
2/19/2014129.65130.78129.29129.9090,085
2/18/2014128.17130.06128.17129.6036,031
2/14/2014125.36126.22125.36125.7935,846
2/13/2014124.06125.42123.46125.3842,374
2/12/2014125.00125.07124.30124.4843,126
2/11/2014123.48124.82123.22124.5597,165
2/10/2014121.35123.04121.35123.0317,513
2/7/2014119.33121.35119.33120.3917,421
2/6/2014119.46119.66118.42118.8421,626
2/5/2014119.41119.61117.74118.9046,242
2/4/2014118.92119.61118.49119.4423,671
2/3/2014121.11121.63117.93118.0745,309
1/31/2014120.53121.42120.35120.8214,114
1/30/2014120.49122.14120.49121.8433,216
1/29/2014119.66120.88119.28119.8246,584
1/28/2014119.86121.33119.86121.1838,766
1/27/2014121.14121.14118.48119.3551,183
1/24/2014123.07123.21120.76120.7628,477
1/23/2014124.35124.35122.94123.7132,643
1/22/2014124.92124.92124.23124.5533,717
1/21/2014124.76124.93123.78124.8232,309
1/17/2014124.15124.72123.88123.9020,251
1/16/2014123.45123.93123.05123.9359,423
1/15/2014124.37124.37123.29123.4030,434
1/14/2014122.18123.69122.12123.6165,240
1/13/2014122.48123.49121.93122.2136,929
1/10/2014120.95122.00120.75122.0021,476
1/9/2014120.85120.90119.61120.8526,564
1/8/2014118.53120.09118.53120.0325,784
1/7/2014117.54118.41117.37118.1821,566
1/6/2014118.20118.34116.87117.0321,838
1/3/2014117.59117.91117.47117.7516,876
1/2/2014117.88117.88117.00117.3012,719
12/31/2013117.83118.10117.54118.1049,647
12/30/2013117.55117.90116.96117.8111,284
12/27/2013117.91117.91117.11117.4013,612
12/26/2013117.08117.75117.08117.6738,719
12/24/2013116.90117.26116.62117.0333,359
12/23/2013117.75117.75116.83117.1324,781
12/20/2013116.57117.22116.57116.7920,127
12/19/2013115.89116.12115.61116.0215,800
12/18/2013114.01116.19113.73116.1916,900
12/17/2013114.41114.41113.24113.8110,982
12/16/2013114.43115.03114.07114.339,083
12/13/2013114.29114.29113.51113.9741,406
12/12/2013114.18114.44113.91113.9917,774
12/11/2013115.99115.99114.10114.2019,748
12/10/2013117.21117.21116.02116.5721,288
12/9/2013117.71117.71117.13117.2013,914
12/6/2013116.80117.44116.62117.3412,667
12/5/2013116.36116.39115.96116.2110,455
12/4/2013116.36117.07115.59116.5111,438
12/3/2013117.81117.81116.27116.7680,651
12/2/2013117.37117.95117.37117.6961,636
11/29/2013117.78118.69117.25117.3149,550
11/27/2013117.25117.42117.09117.388,555
Trading Center