$122.86 -1.48 (%) iSh US Healthcr Shs - NYSE ARCA

Sep. 29, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHF historical data

Date Open High Low Close Volume
9/29/2016124.10124.29122.53122.86124,149
9/28/2016123.98124.38123.04124.3431,986
9/27/2016122.89123.84122.88123.8281,679
9/26/2016123.56123.78122.72122.95151,726
9/23/2016124.76125.27124.22124.2330,520
9/22/2016124.21125.12124.21125.02325,433
9/21/2016122.48123.82122.25123.71363,833
9/20/2016123.61123.61122.06122.2539,932
9/19/2016123.37124.05122.68122.8419,115
9/16/2016121.39123.29121.39123.0747,889
9/15/2016120.71122.00120.17121.8074,379
9/14/2016121.74121.86120.55120.89386,296
9/13/2016122.71122.71121.27121.93235,741
9/12/2016121.70123.87121.65123.7045,904
9/9/2016123.34123.34122.28122.2817,867
9/8/2016123.74124.29123.54124.2099,374
9/7/2016122.92124.16122.84123.98123,588
9/6/2016123.65123.65122.59123.03141,657
9/2/2016122.08123.69122.08123.69158,159
9/1/2016122.96123.10121.73122.08411,110
8/31/2016123.24123.24122.17122.9329,697
8/30/2016122.93123.54122.91123.4455,291
8/29/2016122.10123.35121.99123.0132,793
8/26/2016122.50122.96121.28121.99214,870
8/25/2016123.65123.65122.27122.4435,174
8/24/2016125.26125.70123.81123.8316,988
8/23/2016125.45125.89125.35125.3817,786
8/22/2016124.74125.50124.74125.1724,771
8/19/2016124.67124.96124.06124.8625,078
8/18/2016124.41125.68124.25125.2934,441
8/17/2016125.58125.58123.98124.6276,983
8/16/2016126.21126.21125.28125.4942,255
8/15/2016126.39126.82126.37126.52134,794
8/12/2016125.69126.66125.34126.28457,200
8/11/2016126.11126.43125.35125.8521,722
8/10/2016126.21126.43125.63125.8533,626
8/9/2016126.51126.87126.06126.1815,453
8/8/2016127.39127.52126.30126.4218,559
8/5/2016126.57127.60126.57127.2824,849
8/4/2016126.68126.68125.88126.1040,897
8/3/2016125.49126.99125.40126.7620,011
8/2/2016127.32127.61125.32125.76148,778
8/1/2016128.69128.86127.09127.1634,846
7/29/2016127.72128.84127.67128.52291,290
7/28/2016128.15129.27128.00128.9319,628
7/27/2016129.81129.82128.17128.6650,740
7/26/2016130.52130.69129.58130.4918,341
7/25/2016132.29132.29130.65130.7619,276
7/22/2016130.58132.81130.58132.5143,844
7/21/2016129.46131.72129.46131.0251,326
7/20/2016129.07130.29129.07129.9017,894
7/19/2016129.39129.41127.63128.6127,508
7/18/2016129.35129.77128.81129.5923,867
7/15/2016129.71130.10129.05129.2122,546
7/14/2016130.37130.69129.19129.2334,370
7/13/2016129.30129.83129.18129.8075,855
7/12/2016129.08129.08128.54128.8028,119
7/11/2016128.81129.37128.39128.43231,527
7/8/2016126.87128.59126.44128.44173,624
7/7/2016127.35128.28125.77126.3252,439
7/6/2016125.61127.67125.61127.2219,439
7/5/2016126.75126.75125.37126.1234,515
7/1/2016127.61127.73126.63127.1439,388
6/30/2016126.92127.37126.17127.3733,367
6/29/2016125.43127.04125.28126.8929,034
6/28/2016123.40124.54123.27124.2738,078
6/27/2016124.70124.70121.62122.2899,684
6/24/2016124.62126.71123.91125.6340,823
6/23/2016128.55128.76127.95128.7425,721
6/22/2016127.38128.62127.21127.2821,854
6/21/2016127.60127.60126.52127.2428,478
6/20/2016126.74128.26126.74127.3541,571
6/17/2016126.85127.27125.51125.91412,719
6/16/2016125.55126.78125.18126.7141,971
6/15/2016127.06127.59126.22126.3271,239
6/14/2016126.12126.90125.92126.7024,773
6/13/2016127.53128.41126.45126.5134,356
6/10/2016128.99129.20127.80128.1824,536
6/9/2016130.21130.65129.67130.1520,223
6/8/2016128.74130.74128.74130.5477,518
6/7/2016128.83129.29128.62128.87225,473
6/6/2016127.57129.06127.41128.7739,542
6/3/2016128.03128.06127.02127.4768,732
6/2/2016125.57128.31125.57128.3166,338
6/1/2016124.93126.53124.81126.3219,745
5/31/2016125.12125.58124.80125.3435,012
5/27/2016124.97125.53124.69124.8916,767
5/26/2016125.04125.17123.90124.26107,062
5/25/2016124.40125.39124.32125.0541,786
5/24/2016122.32124.10122.32123.7645,801
5/23/2016122.65122.89122.10122.17100,085
5/20/2016122.30123.18122.21122.9123,687
5/19/2016121.54123.07120.71121.8652,311
5/18/2016122.10123.22121.67122.4686,331
5/17/2016122.78123.76121.88122.3650,427
5/16/2016121.48123.24121.48123.2030,980
5/13/2016121.53122.35121.19121.7325,801
5/12/2016124.61124.61121.15121.8440,284
5/11/2016125.95126.23124.41124.4724,050
5/10/2016125.65125.94124.73125.8821,462
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center