$131.39 +0.47 (%) iSh US Healthcr Shs - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHF historical data

Date Open High Low Close Volume
9/2/2015130.14130.92128.77130.9279,493
9/1/2015129.77130.74128.39128.86382,662
8/31/2015133.34134.66132.00132.2477,266
8/28/2015133.62134.01132.82133.86160,881
8/27/2015132.75134.52131.71134.08436,227
8/26/2015131.67131.67127.91131.50309,156
8/25/2015130.05134.26127.82127.89228,327
8/24/2015133.03133.0396.02128.69574,490
8/21/2015135.72136.27134.37134.38320,674
8/20/2015139.94140.29136.99137.06166,269
8/19/2015141.53141.81140.34141.01512,915
8/18/2015141.39143.24141.39142.26118,560
8/17/2015139.29141.68138.82141.63143,058
8/14/2015138.67139.44138.60139.3926,733
8/13/2015138.90139.63138.57138.7869,497
8/12/2015138.62138.96136.86138.80323,902
8/11/2015139.60140.11138.86139.6537,445
8/10/2015140.27140.87139.95140.2946,062
8/7/2015140.02140.18138.44139.51265,424
8/6/2015142.21142.23139.55140.2864,667
8/5/2015141.32142.82141.02141.9967,863
8/4/2015140.61141.08140.03140.4156,169
8/3/2015140.11140.76139.24139.88160,510
7/31/2015139.48140.94139.48139.9847,907
7/30/2015139.08139.34137.86138.9641,888
7/29/2015139.50139.72138.60139.3058,469
7/28/2015138.02138.97136.35138.96253,317
7/27/2015137.52137.90136.75137.3674,437
7/24/2015139.93139.93137.90138.2980,892
7/23/2015141.41141.75140.15140.4439,605
7/22/2015139.80141.05139.80140.7242,249
7/21/2015140.86140.91138.95140.14106,669
7/20/2015142.41142.41140.93141.1295,825
7/17/2015142.12142.61141.65142.09114,206
7/16/2015143.22143.22141.67142.44114,790
7/15/2015143.88143.88142.68142.9586,840
7/14/2015141.97143.64141.97143.34132,362
7/13/2015142.73142.73141.10141.94157,042
7/10/2015140.90141.76140.70141.61100,704
7/9/2015139.99140.46139.48139.51120,165
7/8/2015139.85140.28138.33138.61341,890
7/7/2015141.88141.96138.13140.87127,020
7/6/2015140.99142.39140.13141.59126,083
7/2/2015144.82144.82142.05142.4187,014
7/1/2015144.25144.28143.22143.90163,867
6/30/2015143.66143.97142.70142.95137,239
6/29/2015144.40145.06142.56142.61224,540
6/26/2015146.73146.77144.98145.11171,794
6/25/2015141.76145.96141.14145.57305,795
6/24/2015143.00143.00140.85141.08118,082
6/23/2015143.91143.91142.66143.18164,077
6/22/2015143.58145.94142.99143.14340,056
6/19/2015141.54142.47141.41142.07142,600
6/18/2015140.88141.81140.88141.51224,481
6/17/2015140.94141.58140.00140.49102,762
6/16/2015140.18141.32139.96140.82102,620
6/15/2015136.46140.48136.34139.75168,258
6/12/2015138.50138.58137.42137.48141,852
6/11/2015138.53139.18138.49138.8696,556
6/10/2015137.17138.35136.84138.2094,189
6/9/2015136.46136.79135.75136.6167,721
6/8/2015136.84137.51136.49136.4996,229
6/5/2015136.16136.94135.38136.86271,872
6/4/2015137.31137.31135.96136.2936,747
6/3/2015137.86137.86136.87137.3630,322
6/2/2015138.44138.44137.27137.44241,832
6/1/2015138.88139.35137.46138.81213,219
5/29/2015136.59139.94135.15138.5698,493
5/28/2015136.37137.02135.67136.62353,308
5/27/2015135.79136.88135.79136.6374,552
5/26/2015136.51136.51135.13135.4065,534
5/22/2015136.26138.00135.86136.7981,489
5/21/2015136.29136.76136.10136.4030,403
5/20/2015135.96136.85135.67136.4076,904
5/19/2015135.06136.46134.86135.90190,143
5/18/2015133.23134.96133.05134.90360,474
5/15/2015133.12133.55132.34133.32344,118
5/14/2015132.01132.82131.98132.7835,113
5/13/2015130.97131.55130.72131.0728,071
5/12/2015130.20131.25129.91130.7930,597
5/11/2015130.43131.32130.41130.8036,325
5/8/2015130.15131.04129.91130.6230,916
5/7/2015127.95129.52127.54128.9842,304
5/6/2015128.58128.69127.24128.0854,820
5/5/2015130.46130.46128.10128.1243,218
5/4/2015129.51130.96129.51130.5573,730
5/1/2015129.17129.63128.56129.21108,201
4/30/2015130.22131.20128.33128.5478,146
4/29/2015133.77134.00129.66130.7972,506
4/28/2015133.54134.29130.78134.1638,620
4/27/2015135.57135.80132.88133.1447,397
4/24/2015135.02135.29134.58135.1643,551
4/23/2015133.15135.04133.15134.8339,230
4/22/2015134.41134.47133.20134.0134,708
4/21/2015133.54134.70133.57134.2436,322
4/20/2015133.73134.13133.41133.5496,364
4/17/2015133.74133.85132.07133.0765,507
4/16/2015134.44135.02134.13134.5868,335
4/15/2015134.98135.32133.34133.4859,177
4/14/2015134.19134.71133.43134.29149,817
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!