$127.05 -0.41 (%) iSh US Healthcr Shs - NYSE ARCA

Dec. 2, 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
12/2/2016127.12128.38127.01127.05146,352
12/1/2016126.68127.76126.68127.4643,549
11/30/2016127.74127.74126.43126.5441,819
11/29/2016125.80127.66125.80127.3459,788
11/28/2016126.00126.03124.95125.2527,330
11/25/2016126.30126.55126.20126.389,751
11/23/2016124.45126.02124.45126.0220,106
11/21/2016124.22124.93124.06124.6332,564
11/18/2016124.83124.83123.81123.8723,298
11/17/2016123.76124.83123.54124.7523,101
11/16/2016123.47123.86123.39123.5023,812
11/15/2016123.23124.05122.53123.8276,415
11/14/2016120.05123.29120.05123.06108,240
11/11/2016120.34120.35118.75119.3551,854
11/10/2016118.73120.29118.50120.09125,688
11/9/2016113.00118.26111.40117.82402,671
11/8/2016117.33120.01117.33119.6669,082
11/7/2016116.21118.64116.21118.3069,445
11/4/2016113.88115.42113.84114.5532,684
11/3/2016115.70116.73113.59113.7642,572
11/2/2016114.65116.66114.65115.7031,942
11/1/2016117.21117.33114.14115.0783,699
10/31/2016116.52117.24116.52117.2458,620
10/28/2016117.57117.90115.63116.1535,942
10/27/2016119.76119.76117.82117.9953,040
10/26/2016121.77121.77119.55119.8923,964
10/25/2016122.56123.17121.94122.0736,656
10/24/2016123.05123.27122.57122.68353,142
10/21/2016122.43122.80121.93122.72275,623
10/20/2016122.85123.52122.85123.27292,969
10/19/2016122.81123.44122.03123.01106,442
10/18/2016120.94123.25120.94122.8986,567
10/17/2016119.90119.94119.22119.44318,072
10/14/2016120.83121.05120.04120.06679,637
10/13/2016119.99120.59119.27120.4290,965
10/12/2016121.10121.21119.95120.1437,195
10/11/2016123.04123.04120.66121.0894,970
10/10/2016122.32123.53122.32123.43609,226
10/7/2016122.39122.47121.22121.88376,150
10/6/2016122.33122.57121.77122.2224,672
10/5/2016122.88123.28122.56122.7737,000
10/4/2016122.73123.03121.70122.53149,199
10/3/2016123.65123.65122.10122.4943,976
9/30/2016123.26124.43122.15124.0271,813
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center