$152.58 +2.60 (%) iSh US Pharma Shs - NYSEARCA

Dec. 18, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
12/17/2014147.21150.04147.10149.9836,214
12/16/2014147.68150.24146.80146.9168,970
12/15/2014150.09150.23147.50148.1674,498
12/12/2014150.82151.84149.58149.6828,489
12/11/2014152.55154.38152.04152.4236,570
12/10/2014154.23154.23151.97152.0630,863
12/9/2014153.78154.44151.75154.4033,174
12/8/2014154.35155.55154.01154.5854,192
12/5/2014153.88154.50153.25154.4525,412
12/4/2014153.33153.97152.74153.3031,349
12/3/2014152.97153.44152.36153.23138,807
12/2/2014151.36152.80151.36152.7722,918
12/1/2014152.28152.40150.69150.7037,283
11/28/2014152.98154.20152.34152.5842,071
11/26/2014150.68152.51150.68152.5121,224
11/25/2014150.38150.45149.63150.4331,173
11/24/2014148.66149.94148.62149.9325,491
11/21/2014149.28149.55147.85148.1665,437
11/20/2014147.12147.88146.58147.6486,650
11/19/2014148.70148.70147.09147.5238,808
11/18/2014146.00148.80146.00148.6128,371
11/17/2014144.88146.72144.88145.9626,472
11/14/2014145.00145.06143.99144.9234,347
11/13/2014145.74146.60144.77145.2448,115
11/12/2014145.15145.82144.78145.7122,601
11/11/2014145.40145.91144.78145.5525,826
11/10/2014144.14145.21143.40145.21119,913
11/7/2014145.52145.52143.01144.2036,186
11/6/2014146.00146.93146.00146.6024,926
11/5/2014147.70148.00145.39145.4925,887
11/4/2014146.51146.92145.50146.7326,191
11/3/2014146.14146.52145.53146.5229,867
10/31/2014149.30149.30145.47145.9966,886
10/30/2014143.85147.02143.75146.6722,815
10/29/2014144.09144.12143.00143.7229,781
10/28/2014144.22144.22142.78143.8639,811
10/27/2014142.97142.97141.83142.6434,654
10/24/2014141.99143.04141.91142.9758,310
10/23/2014139.87142.41139.48141.3928,681
10/22/2014140.14140.51138.62138.6238,183
10/21/2014137.92139.66137.86139.66154,225
10/20/2014135.29136.75135.29136.7425,577
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center