$108.13 +1.03 (%) iSh US Healthcr Shs - NYSEARCA

Feb. 9, 2016 | 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
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
1/5/2016123.83125.05123.75124.1777,836
1/4/2016122.49123.55121.85123.5498,935
12/31/2015125.06125.52124.35124.3540,049
12/30/2015126.21126.64125.22125.4047,927
12/29/2015125.46126.57125.38126.3762,806
12/28/2015125.00125.09124.05124.8946,290
12/24/2015125.60125.92125.24125.4415,441
12/23/2015124.63125.96124.63125.8856,524
12/22/2015124.39124.68122.99124.08101,695
12/21/2015122.77124.05122.47124.0547,797
12/18/2015122.90123.24122.04122.0671,512
12/17/2015123.17124.22122.94123.1667,651
12/16/2015122.87123.62121.62122.98309,480
12/15/2015121.61122.78121.52122.2484,385
12/14/2015121.75122.24119.25120.73252,101
12/11/2015121.78122.99121.54121.8263,606
12/10/2015122.00123.70121.78123.1032,274
12/9/2015122.11123.80121.61121.9484,339
12/8/2015121.80122.92121.24122.5894,863
12/7/2015124.02124.16122.08122.5468,172
12/4/2015122.46124.49122.46124.1954,026
12/3/2015125.72125.72121.54121.9657,231
12/2/2015126.16127.20125.21125.3951,697
12/1/2015123.63126.24123.63126.12122,072
11/30/2015124.61124.61123.08123.1552,464
11/27/2015123.97125.10123.92124.4610,283
11/25/2015123.84124.34123.76123.8434,287
11/24/2015122.40123.92122.39123.8447,774
11/23/2015121.94124.11121.94123.0945,511
11/20/2015120.07122.59120.07122.36498,973
11/19/2015122.25122.25119.26119.54205,144
11/18/2015123.39124.95122.92124.85673,792
11/17/2015122.77124.19122.05123.1838,012
11/16/2015120.68122.49120.68122.4544,680
11/13/2015120.69122.02119.92120.8940,641
11/12/2015122.26122.71120.88120.9161,500
11/11/2015126.65126.65122.88122.93177,357
11/10/2015125.29126.45125.29126.3040,830
11/9/2015126.05126.05124.45125.5631,414
11/6/2015125.53126.41124.53126.3646,889
11/5/2015124.83126.17124.14126.04108,775
11/4/2015125.48125.94123.87125.00195,554
11/3/2015125.76125.81124.23125.3194,001
10/30/2015124.29125.47124.22124.24218,433
10/29/2015124.84126.02124.39125.13188,610
10/28/2015123.16125.06120.89124.8467,658
10/27/2015121.82123.68121.82123.4372,546
10/26/2015121.16122.20120.76122.03159,120
10/23/2015118.44121.70118.44121.45150,926
10/22/2015124.68124.68116.02117.98421,006
10/21/2015129.29129.29123.33126.00102,939
10/20/2015129.06130.09128.19128.8585,646
10/19/2015127.39129.14127.35128.8966,850
10/16/2015126.89128.52126.88127.8641,156
10/15/2015124.45126.55122.72126.51542,562
10/14/2015127.65128.27125.36125.83538,125
10/13/2015126.38129.42126.38127.14257,654
10/12/2015125.75127.10125.65127.00412,111
10/9/2015124.37126.09124.19125.7571,381
10/8/2015124.61124.63123.11124.2761,069
10/7/2015124.36124.98122.75124.9781,425
10/6/2015126.70126.72123.00123.91212,303
10/5/2015126.69127.71125.66126.72143,034
10/2/2015122.50125.62121.53125.6170,567
10/1/2015124.09124.25122.31123.68248,850
9/30/2015123.16124.42122.78123.8872,767
9/29/2015122.10123.60120.71121.95137,150
9/28/2015127.16127.38120.65121.92261,340
9/25/2015132.90132.92127.27127.90185,672
9/24/2015133.39133.54130.95131.9260,712
9/23/2015133.66134.88133.09134.3262,359
9/22/2015133.26133.82132.78133.4745,491
9/21/2015135.05135.86133.30134.6749,713
9/18/2015135.00136.03134.04134.3766,190
9/17/2015135.38137.88135.27136.4250,225
9/16/2015134.92135.43134.42135.3837,838
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center