$124.89 +0.63 (%) iSh US Healthcr Shs -

May. 27, 2016 | 03:59 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

IHF historical data

Date Open High Low Close Volume
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
5/9/2016124.20125.50124.03125.1834,726
5/6/2016124.18125.05123.48124.3347,638
5/5/2016124.69125.25124.20124.4841,457
5/4/2016125.06125.76124.30124.7038,893
5/3/2016125.28126.54124.87125.8288,217
5/2/2016126.51126.71125.49126.4330,218
4/29/2016126.99127.07124.79126.2779,652
4/28/2016128.25130.21127.73127.9430,860
4/27/2016128.94129.11127.85128.8651,886
4/26/2016127.90128.96127.73128.9449,151
4/25/2016128.11128.34126.75127.2938,888
4/22/2016126.84128.23126.84128.17112,523
4/21/2016126.88127.43126.30126.6384,706
4/20/2016125.19127.48124.91126.8728,624
4/19/2016125.00125.80124.43125.0536,807
4/18/2016123.52124.53123.37124.4726,134
4/15/2016123.40123.90122.13123.7448,537
4/14/2016123.39124.06123.04123.7279,126
4/13/2016122.32123.61122.29123.3327,515
4/12/2016120.43121.63120.29121.6252,866
4/11/2016121.55121.74120.10120.2471,214
4/8/2016122.31122.68120.79121.20173,988
4/7/2016121.69122.72120.81121.5347,703
4/6/2016120.66122.55120.66122.5274,372
4/5/2016122.16122.16120.61120.7382,277
4/4/2016123.02123.36122.40122.9726,987
4/1/2016121.45123.04120.84122.9744,402
3/31/2016122.32122.60121.80121.9835,219
3/30/2016122.55123.27122.14122.3931,777
3/29/2016119.73122.26119.73122.1741,424
3/28/2016119.95120.40119.30119.81109,495
3/24/2016119.57120.15118.61119.69181,689
3/23/2016120.42121.28120.05120.22345,009
3/22/2016119.08120.86118.90120.5061,752
3/21/2016119.92120.67118.98119.7546,974
3/18/2016117.84120.68117.66120.2467,536
3/17/2016118.98119.04116.14117.71112,152
3/16/2016118.34119.71118.19119.2794,797
3/15/2016119.93120.00118.37118.5576,528
3/14/2016120.47121.31120.13120.78336,795
3/11/2016118.39121.08118.37121.0818,652
3/10/2016118.36119.29116.95117.6762,923
3/9/2016117.66117.91116.86117.7913,571
3/8/2016118.82118.82117.07117.17297,036
3/7/2016117.63119.94117.63119.2951,379
3/4/2016119.15119.75118.64118.8816,619
3/3/2016117.81119.60117.45119.5937,502
3/2/2016117.66118.06116.91117.9929,901
3/1/2016116.23117.76115.83117.64120,011
2/29/2016117.29117.76115.81115.81204,058
2/26/2016116.72118.49116.72117.54107,039
2/25/2016115.69116.71115.41116.5138,328
2/24/2016114.22115.47113.29115.3944,700
2/23/2016114.89115.71114.72115.2427,304
2/22/2016113.24115.55113.21115.26125,895
2/19/2016112.22112.73111.28112.30147,519
2/18/2016113.13113.85112.38112.6147,613
2/17/2016111.11113.27110.80113.04113,827
2/16/2016108.65110.66108.10110.63190,931
2/12/2016108.32108.59107.10108.4888,450
2/11/2016107.93108.81107.18107.43108,413
2/10/2016108.83111.29108.61109.90725,643
2/9/2016106.08109.20105.56108.1360,510
2/8/2016109.61109.75105.80107.1084,866
2/5/2016113.32113.51110.38110.76192,206
2/4/2016112.95114.19112.34113.7060,871
2/3/2016115.14115.14111.28113.26110,823
2/2/2016115.58115.64114.29114.5835,120
2/1/2016115.12117.09115.10116.6245,906
1/29/2016112.25115.69112.25115.68118,835
1/28/2016115.49115.72111.60111.9853,459
1/27/2016115.91116.45113.90114.5440,678
1/26/2016115.12116.27114.12116.0263,160
1/25/2016115.75116.25114.69114.8362,531
1/22/2016115.84116.75115.15116.25130,375
1/21/2016115.13116.65113.92114.5382,468
1/20/2016112.95116.00110.32115.03266,263
1/19/2016115.40116.37113.52114.43351,045
1/15/2016113.35114.41111.97114.31581,793
1/14/2016114.81116.81113.87116.1195,490
1/13/2016118.59119.02113.60114.4695,679
1/12/2016118.64120.68117.15118.7956,156
1/11/2016119.52119.99117.00117.8987,080
1/8/2016120.41120.97118.43118.6161,610
1/7/2016121.00121.68119.64119.99129,455
1/6/2016122.52123.92121.87122.7594,168
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center