$175.01 -0.19 (%) iSh US Pharma Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHE historical data

Date Open High Low Close Volume
5/22/2015174.97175.63174.77175.0123,424
5/21/2015175.48175.48174.82175.2031,385
5/20/2015175.25176.10174.95175.5228,092
5/19/2015174.41175.65174.06175.2445,360
5/18/2015172.71174.50172.64174.2231,544
5/15/2015173.19173.46172.42173.0779,767
5/14/2015171.91172.95170.51172.8017,851
5/13/2015171.59171.99170.45171.1018,280
5/12/2015171.94171.94170.47171.1026,375
5/11/2015172.76173.90172.76173.3623,139
5/8/2015171.10172.98171.10172.4524,244
5/7/2015168.60170.50168.54169.5734,527
5/6/2015170.38170.71167.72169.0632,619
5/5/2015172.00172.00169.50169.7141,035
5/4/2015171.31173.00171.31171.5748,338
5/1/2015168.95170.80168.95170.6952,208
4/30/2015171.85172.13166.90167.9696,308
4/29/2015172.50173.64171.33172.4565,001
4/28/2015173.39174.20170.39173.0345,455
4/27/2015179.25179.25172.71173.0065,669
4/24/2015179.65180.09179.10179.2124,587
4/23/2015177.96180.08177.94179.8434,243
4/22/2015179.50179.50177.99178.6621,312
4/21/2015177.60179.85178.56178.8427,763
4/20/2015178.77179.11176.87177.6036,026
4/17/2015177.96178.00175.85177.4135,494
4/16/2015179.13179.13177.89178.4940,204
4/15/2015179.45179.90178.74179.00212,906
4/14/2015177.98178.24176.67178.2464,000
4/13/2015177.85179.00177.46177.7039,651
4/10/2015176.48178.24176.00178.1627,413
4/9/2015176.03177.20175.23176.4233,870
4/8/2015171.85176.25171.85175.7257,614
4/7/2015170.37172.59170.37171.4130,920
4/6/2015169.66170.93169.13170.3347,624
4/2/2015171.70171.70170.15170.5331,042
4/1/2015172.15172.32168.74170.9093,564
3/31/2015174.54174.54172.40172.4284,175
3/30/2015173.63174.71173.27174.6645,018
3/27/2015171.24173.37171.24172.81119,934
3/26/2015169.92173.02169.13171.2768,509
3/25/2015176.30177.23171.40171.4480,408
3/24/2015178.05178.72176.19176.2640,191
3/23/2015178.35179.01177.32177.7836,153
3/20/2015182.12182.12178.34178.8572,174
3/19/2015178.25179.24177.27179.17102,400
3/18/2015175.50178.92175.39178.18257,651
3/17/2015174.86175.99174.11175.7282,675
3/16/2015173.40175.36173.40175.3655,446
3/13/2015172.18173.42171.22172.5434,593
3/11/2015169.59170.32168.51170.0273,725
3/10/2015168.93169.82167.81168.6932,680
3/9/2015169.89170.83168.45170.6455,032
3/6/2015170.74170.95169.05169.3355,594
3/5/2015170.93172.71170.93171.6349,327
3/4/2015168.50170.05167.16169.9163,673
3/3/2015168.94169.13167.37168.6280,464
3/2/2015168.60169.95168.60169.7279,311
2/27/2015169.49169.62168.36168.4055,063
2/26/2015168.35169.72167.66169.7230,034
2/25/2015167.55168.32166.35167.98133,818
2/24/2015167.58167.86166.46167.1757,978
2/23/2015167.55168.39166.93167.5443,359
2/20/2015165.98167.59165.20167.5948,897
2/19/2015165.55165.92165.16165.6834,806
2/18/2015165.11165.46163.84165.2190,881
2/17/2015163.15165.27163.15165.1751,774
2/13/2015162.60163.48162.10163.48114,543
2/12/2015161.60162.19160.83162.1076,099
2/11/2015160.40161.79159.98160.7256,899
2/10/2015158.97160.53158.57160.4727,957
2/9/2015158.28159.33157.72158.0419,350
2/6/2015160.01160.12158.53158.7628,493
2/5/2015157.01159.80157.01159.5738,470
2/4/2015154.41155.01153.59154.2220,760
2/3/2015154.95155.78152.61155.7045,898
2/2/2015154.81155.30152.72154.8274,280
1/30/2015157.06157.21154.59154.6275,213
1/29/2015156.36157.53155.00157.43194,269
1/28/2015159.52159.61155.94156.2653,592
1/27/2015158.49159.89157.90158.8465,552
1/26/2015157.53159.48157.13159.4832,629
1/23/2015157.39158.11157.27157.4928,743
1/22/2015157.00158.89154.31157.4742,948
1/21/2015156.85157.69156.02156.2335,488
1/20/2015157.19157.46155.00157.0692,701
1/16/2015153.06156.95152.71156.8342,045
1/15/2015156.54156.59153.02153.0722,409
1/14/2015154.50156.29154.26156.0554,007
1/13/2015156.52157.99154.00155.7542,151
1/12/2015156.75157.82155.50155.8343,326
1/9/2015156.61156.65154.80155.7551,712
1/8/2015155.30156.29154.98156.0439,235
1/6/2015151.00152.29148.56150.0956,177
1/5/2015151.14152.34150.58150.9557,712
1/2/2015152.06153.04151.25151.9538,162
12/31/2014152.09153.36151.37151.4018,579
12/30/2014152.31152.79151.81151.8212,147
12/29/2014152.46152.94152.24152.6417,563
12/26/2014152.37152.66151.90152.4815,327
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center