$150.67 -4.22 (%) iSh US Pharma Shs - NYSE ARCA

Aug. 24, 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
8/24/2016155.40156.31150.41150.6723,785
8/23/2016155.12155.40154.73154.896,045
8/22/2016154.34155.51154.23154.6615,394
8/19/2016154.17154.38153.49154.248,031
8/18/2016154.04154.77154.04154.777,681
8/17/2016154.45154.45152.93154.1010,492
8/16/2016155.27155.48154.10154.1810,570
8/15/2016155.31156.03155.31155.5512,804
8/12/2016154.60154.98153.83154.9810,420
8/11/2016153.74154.98153.60154.5711,573
8/10/2016155.76155.76152.74153.2923,544
8/9/2016155.30156.47155.10156.0514,767
8/8/2016156.46156.46154.16154.8110,330
8/5/2016155.73156.21155.03156.1710,437
8/4/2016157.27158.11156.11156.119,748
8/3/2016155.82156.56155.24156.5212,532
8/2/2016156.52156.52154.90155.7510,583
8/1/2016155.99157.37155.78156.2920,133
7/29/2016155.27156.15154.52155.6410,559
7/28/2016155.97155.97154.22155.409,518
7/27/2016153.17155.97153.17155.8611,660
7/26/2016152.85153.74152.60152.938,210
7/25/2016153.31153.31152.09153.2713,601
7/22/2016153.35153.52152.59153.2620,305
7/21/2016153.40154.61152.44153.1430,068
7/20/2016150.24152.41150.24152.3313,265
7/19/2016151.07151.07149.31149.5710,014
7/18/2016150.98151.46150.53151.1620,091
7/15/2016150.88151.56150.60151.059,551
7/14/2016150.49151.06149.39150.6621,470
7/13/2016151.32151.95149.45149.5628,274
7/12/2016150.59151.33150.17150.7317,695
7/11/2016150.43151.00149.50150.0013,612
7/8/2016148.34149.76148.12149.1718,175
7/7/2016147.92148.33146.49147.9131,384
7/6/2016145.17147.76144.91147.6828,749
7/5/2016145.50146.37144.64145.6830,743
7/1/2016144.72146.24144.40146.0118,108
6/30/2016143.82144.57142.79144.4017,557
6/29/2016142.06144.30141.79143.9325,201
6/28/2016136.94139.12136.94139.0720,948
6/27/2016137.70138.20134.77135.2739,503
6/24/2016137.72141.45137.71139.0127,238
6/23/2016142.38143.50141.98143.4513,305
6/22/2016140.43142.71140.43141.1326,875
6/21/2016142.36142.36139.63140.7928,199
6/20/2016142.55143.73142.09142.3711,265
6/17/2016143.58143.58141.04141.2719,905
6/16/2016143.42144.03141.94143.8623,143
6/15/2016145.04145.67143.93143.9614,731
6/14/2016143.47144.77141.11144.6325,287
6/13/2016145.13146.72144.57144.6615,308
6/10/2016147.10147.60145.32145.9518,962
6/9/2016148.89149.89148.09148.3012,794
6/8/2016149.21149.68148.46149.4515,809
6/7/2016148.70149.78147.85149.1722,094
6/6/2016148.54150.16147.41149.8317,951
6/3/2016149.26149.26146.50148.1612,320
6/2/2016146.75149.51146.75149.5118,691
6/1/2016146.49148.32146.00147.6835,323
5/31/2016146.23146.66145.74146.6112,932
5/27/2016144.89145.85144.69145.3512,739
5/26/2016144.17144.78143.64144.3412,832
5/25/2016144.08145.01143.82144.3550,452
5/24/2016142.19143.96142.19143.8623,630
5/23/2016141.55142.22141.14141.3633,196
5/20/2016139.30141.69139.16141.5292,064
5/19/2016139.66140.45137.44138.9727,106
5/18/2016138.76141.28138.76140.4419,504
5/17/2016138.99140.49138.57139.1734,518
5/16/2016136.43139.70136.43139.6126,179
5/13/2016134.27136.17133.90134.9923,097
5/12/2016136.84136.84133.26134.1331,986
5/11/2016138.08138.66136.07136.0841,811
5/10/2016137.97138.26136.56138.2629,420
5/9/2016134.30137.56134.30136.9428,461
5/6/2016135.02135.61132.02133.8249,848
5/5/2016138.27138.27136.20136.8164,822
5/4/2016140.45140.45137.58138.1717,599
5/3/2016141.84142.77140.81141.3119,616
5/2/2016141.45142.75140.09141.9817,475
4/29/2016142.75142.93140.07141.1638,005
4/28/2016143.31144.87142.24142.9834,428
4/27/2016145.18145.18143.34143.8437,154
4/26/2016146.00146.00143.38145.0453,404
4/25/2016147.80148.02145.84146.0226,051
4/22/2016148.42149.50147.76148.8219,580
4/21/2016145.74148.51145.44148.4830,532
4/20/2016145.65146.66144.60145.8256,658
4/19/2016146.13147.26145.01145.5739,199
4/18/2016143.01145.81143.00145.6830,190
4/15/2016144.01144.02142.67143.7436,092
4/14/2016143.77144.45142.80143.9616,422
4/13/2016142.04143.85141.00143.6955,033
4/12/2016141.54142.33140.10141.36122,071
4/11/2016145.01145.01141.39141.6748,947
4/8/2016146.59146.75143.61144.25130,337
4/7/2016144.13146.49143.45145.43260,005
4/6/2016139.55144.89137.75144.8874,813
4/5/2016138.70140.06138.38139.2751,559
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center