iSh US Pharma Shs  $130.24

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : IHE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
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
5/27/2014130.99130.99130.25130.4715,150
5/23/2014129.68129.95129.45130.0810,786
5/22/2014128.75130.00128.75129.5414,086
5/21/2014128.10128.74127.89128.3915,443
5/20/2014128.57128.57127.25127.6713,114
5/19/2014127.50128.41127.50128.4031,089
5/16/2014127.59127.68126.79127.6121,665
5/15/2014128.40128.42126.38127.5079,969
5/13/2014127.87128.90127.87128.2862,936
5/12/2014127.40127.85127.07127.8227,007
5/8/2014127.81128.44125.94126.4223,096
5/7/2014129.00129.00126.00127.7818,178
5/6/2014129.80129.80128.36128.4210,433
5/5/2014128.58129.76127.47129.7513,235
5/2/2014129.68129.71128.72129.1314,996
5/1/2014129.60130.74129.00129.8186,477
4/30/2014128.71129.37127.98129.2817,338
4/29/2014128.32128.83127.82128.6919,884
4/28/2014128.43128.93126.12127.7818,796
4/25/2014128.00128.00127.01127.3111,677
4/24/2014128.46128.46126.42128.1924,247
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
Trading Center