$118.68 +0.42 (%) iSh US Healthcr Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHF historical data

Date Open High Low Close Volume
12/19/2014118.46119.29118.46118.6887,648
12/18/2014116.76118.35116.71118.2657,538
12/17/2014113.59115.73113.59115.5780,860
12/16/2014114.22115.67113.30113.3748,355
12/15/2014115.75116.06113.87114.8635,047
12/12/2014116.07116.86115.35115.3621,794
12/11/2014116.31117.38115.97116.4728,715
12/10/2014117.97117.97115.59115.7320,577
12/9/2014117.02118.09116.07118.0023,515
12/8/2014118.06118.75117.38117.5828,076
12/5/2014117.30118.17117.17118.0127,381
12/4/2014117.03117.28116.30116.8425,776
12/3/2014116.25117.43116.13117.2673,975
12/2/2014115.45116.08115.01115.9064,408
12/1/2014115.55115.94115.00115.28175,635
11/28/2014115.25116.13115.25115.5913,824
11/26/2014115.09115.34114.72115.1522,185
11/25/2014114.77115.02114.54114.8658,236
11/24/2014114.18114.75113.96114.6528,050
11/21/2014114.70114.72113.68113.81108,237
11/20/2014112.65113.61112.00113.4918,132
11/19/2014114.62114.62113.02113.0665,590
11/18/2014112.81114.76112.81114.3296,811
11/17/2014111.42112.84111.42112.73105,561
11/14/2014112.31112.31111.31111.3124,131
11/13/2014112.25112.80111.77112.3016,637
11/12/2014111.70112.27111.14112.2244,346
11/11/2014111.59112.09111.57111.9325,048
11/10/2014110.70111.71110.49111.4675,129
11/7/2014112.74112.74109.98110.54195,488
11/6/2014113.11113.71113.02113.5755,307
11/5/2014114.13114.13112.58112.8032,937
11/4/2014113.50113.91112.51113.2837,894
11/3/2014114.25114.25113.25113.58204,580
10/31/2014113.09113.87112.63113.6932,384
10/30/2014110.60112.18110.60111.6968,626
10/29/2014110.85111.53110.43110.8157,807
10/28/2014110.35110.68108.78110.5642,489
10/27/2014109.90109.90109.25109.7820,198
10/24/2014109.80109.90108.93109.9040,674
10/23/2014109.38109.99109.05109.3642,470
10/22/2014109.99109.99108.44108.4494,027
10/21/2014107.28109.70107.28109.5976,642
10/20/2014105.26106.61105.26106.5120,703
10/17/2014105.05106.00104.94105.4539,321
10/16/2014101.00104.85101.00104.01152,140
10/15/2014101.71102.74100.09102.3375,932
10/14/2014104.41104.41102.46102.81926,955
10/13/2014104.60105.95103.77103.9148,158
10/10/2014105.04106.62104.75104.7523,506
10/9/2014107.41107.41105.23105.2525,257
10/8/2014105.00107.25104.85107.1935,770
10/7/2014105.77106.13104.97104.9789,720
10/6/2014107.81108.17106.06106.0635,463
10/3/2014106.50107.82106.24107.4428,706
10/2/2014105.07105.99103.96105.7455,725
10/1/2014106.58106.68105.00105.15117,235
9/30/2014108.34108.34106.78106.8626,608
9/29/2014107.19108.23107.00108.1716,542
9/26/2014108.18108.30107.27107.9130,023
9/25/2014109.95109.95107.92108.0864,355
9/24/2014108.62110.31108.39110.2841,141
9/23/2014109.47109.80108.52108.56124,552
9/22/2014110.64110.75109.60109.8138,816
9/19/2014111.01111.03110.47110.8826,677
9/18/2014109.94110.74109.69110.5942,585
9/17/2014109.55110.13109.32109.6023,321
9/16/2014108.42109.81108.27109.7277,614
9/15/2014109.30109.46108.39108.4369,304
9/12/2014110.48110.48108.75109.1830,338
9/11/2014109.48110.38109.33110.3622,915
9/10/2014110.36110.37109.47110.0317,708
9/9/2014109.84110.85109.84110.3210,678
9/8/2014109.37109.97109.34109.9719,897
9/5/2014108.78109.60108.35109.5534,866
9/4/2014109.37110.06108.19108.5329,945
9/3/2014109.93109.93109.19109.2136,381
9/2/2014110.45110.45108.74109.2872,963
8/29/2014109.37110.23109.24109.6262,318
8/28/2014108.96109.45108.86108.9348,461
8/27/2014108.77109.48108.57109.1750,811
8/26/2014107.99108.71107.99108.6429,933
8/25/2014108.24108.92107.65107.8540,105
8/22/2014107.89108.00107.57107.6918,084
8/21/2014107.61107.91107.26107.8022,096
8/20/2014107.29107.66106.86107.5540,658
8/19/2014107.00107.60106.64107.5426,497
8/18/2014105.95106.73105.56106.6947,481
8/15/2014106.16106.16104.80105.3630,006
8/14/2014104.90105.85104.90105.8241,100
8/13/2014103.93104.90103.71104.9010,652
8/12/2014103.73103.93103.50103.6815,362
8/11/2014104.36104.50103.72103.7920,264
8/8/2014103.00104.02102.69104.0122,637
8/7/2014105.17105.44103.07103.22179,054
8/6/2014104.00105.32104.00104.7220,873
8/5/2014104.48105.15104.00104.3683,098
8/4/2014104.18105.13103.87104.94185,313
8/1/2014103.70104.80103.04103.8683,738
7/31/2014105.46105.46103.53103.6936,723
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center