$121.96 -1.61 (%) iSh US Healthcr Shs - NYSEARCA

Jan. 23, 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
1/23/2015123.52123.62121.92121.9680,810
1/22/2015121.80123.57120.67123.5754,229
1/21/2015119.83121.45119.83120.9947,820
1/20/2015121.66121.66118.55119.3462,724
1/16/2015118.41120.29118.04120.1747,459
1/15/2015119.31119.57118.35118.6564,957
1/14/2015117.91118.92117.22118.8344,773
1/13/2015119.25120.41117.79118.9739,465
1/12/2015120.80120.80117.97118.23348,543
1/9/2015121.23121.27120.11120.1650,284
1/8/2015118.74121.26118.74121.1452,492
1/6/2015116.79117.54115.39115.8351,451
1/5/2015117.69118.21115.96116.4530,093
1/2/2015119.70120.12117.40118.1770,977
12/31/2014120.54120.82118.25118.3755,268
12/30/2014119.70120.36119.68119.9516,699
12/29/2014120.06120.23119.26119.7220,421
12/26/2014120.13120.41119.87119.8823,931
12/24/2014119.50120.01119.43119.929,633
12/23/2014120.06120.06118.92119.6033,692
12/22/2014118.70119.57118.70119.5635,384
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center