$138.46 +1.15 (%) iSh US Pharma Shs - NYSE ARCA

Dec. 2, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
12/2/2016137.25138.88136.67138.4620,531
12/1/2016140.01140.60136.94137.3132,976
11/30/2016141.44141.44139.27139.6736,029
11/29/2016142.22142.71140.77140.9990,813
11/28/2016144.31144.31142.43142.4743,480
11/25/2016144.53144.93143.59144.79129,392
11/23/2016140.31144.20139.38144.1049,180
11/21/2016145.07145.27144.58145.17173,580
11/18/2016147.20147.20144.65144.9034,606
11/17/2016145.80146.93145.18146.3189,491
11/16/2016148.00148.00145.55145.6281,669
11/15/2016148.87148.87146.11148.0249,687
11/14/2016148.97149.45148.36149.14136,023
11/11/2016148.36148.45146.33148.1498,816
11/10/2016148.71149.58145.86148.12241,629
11/9/2016145.46146.36141.68145.18805,586
11/8/2016134.71137.30133.92135.8220,056
11/7/2016134.11136.12134.11135.9915,025
11/4/2016129.20133.24129.20132.0627,935
11/3/2016135.75135.75129.41129.4138,673
11/2/2016136.84137.60135.34135.3427,061
11/1/2016136.42137.90134.80137.0966,117
10/31/2016138.53138.53136.33136.4017,431
10/28/2016140.65141.00137.59138.3033,390
10/27/2016142.90142.90141.13141.1313,128
10/26/2016142.32143.25140.76141.7312,461
10/25/2016142.02143.62142.02143.088,753
10/24/2016142.93143.46142.47142.4714,035
10/21/2016143.52144.40142.78143.3916,858
10/20/2016143.02144.65143.02144.2218,403
10/19/2016143.80143.80142.47142.9017,240
10/18/2016143.29143.78142.68143.5612,377
10/17/2016142.82142.95141.22141.9340,566
10/14/2016146.36146.36142.81142.8410,654
10/13/2016143.93146.34142.68145.6638,056
10/12/2016147.77147.90145.11145.1317,025
10/11/2016150.88151.44147.14147.9315,714
10/10/2016150.66152.15150.66151.878,797
10/7/2016149.95149.95148.23149.335,982
10/6/2016150.74150.83149.06149.9034,387
10/5/2016150.75152.24150.75151.878,144
10/4/2016150.54151.26149.56150.3271,314
10/3/2016149.10150.43148.37150.438,846
9/30/2016148.66149.96147.73149.4417,434
9/29/2016152.78152.78148.15148.2718,495
9/28/2016154.70154.70152.90154.176,415
9/27/2016153.21154.45153.21154.458,252
9/26/2016155.17156.00153.01153.0411,282
9/23/2016155.66156.80155.66156.2220,687
9/22/2016154.87156.06154.72155.9015,059
9/21/2016153.65154.36151.63154.157,731
9/20/2016153.66154.01152.85153.079,664
9/19/2016153.83153.83152.43152.626,971
9/16/2016152.11153.46151.69153.3413,039
9/15/2016150.32152.62149.78152.449,742
9/14/2016149.60151.59149.60150.2521,629
9/13/2016149.92150.13148.00149.2819,168
9/12/2016146.84151.13146.84151.0612,287
9/9/2016149.54149.60147.45147.459,890
9/8/2016149.87150.87149.04150.7910,510
9/7/2016150.39150.46148.87149.7815,010
9/6/2016148.36150.43147.58149.7528,810
9/2/2016149.23149.49147.34147.9518,027
9/1/2016149.03149.03147.90148.7813,128
8/31/2016149.47150.12148.03148.9523,043
8/30/2016149.57150.30149.20149.6816,967
8/29/2016150.00150.51148.66149.6568,381
8/26/2016149.05150.53148.01149.8818,733
8/25/2016151.17151.58148.12148.9561,648
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center