iSh US Healthcr Shs  $107.80

down 0.00


21/8/2014 03:59 PM  |  NYSEARCA : IHF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHF historical data

Date Open High Low Close Volume
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
7/30/2014106.85106.85104.94105.9936,438
7/29/2014106.45106.45105.55105.9531,905
7/28/2014105.42106.45105.39106.4221,993
7/25/2014104.75105.49104.72105.3557,534
7/24/2014105.79106.26105.70105.86129,561
7/23/2014105.93106.16105.27105.6616,739
7/22/2014105.56106.39105.18105.8034,659
7/21/2014105.07105.07104.20104.6817,683
7/18/2014104.61105.33103.94105.3322,544
7/17/2014103.92106.05103.92104.3222,015
7/16/2014104.35104.51103.99104.1920,142
7/15/2014103.76104.23103.22103.3461,779
7/14/2014103.35103.87103.34103.6517,290
7/11/2014102.69102.96102.19102.805,890
7/10/2014101.90102.95101.00102.5919,090
7/9/2014102.84103.06102.35102.967,956
7/8/2014104.14104.14102.08102.5213,652
7/7/2014104.88104.88103.33103.5918,068
7/3/2014104.55104.96104.28104.8916,843
7/2/2014103.45104.38103.03104.3811,958
7/1/2014103.16104.03103.16103.5363,142
6/30/2014102.87103.13102.67102.8220,956
6/27/2014102.23102.92101.91102.904,787
6/26/2014103.24103.25101.94102.5315,713
6/25/2014102.32103.28102.25103.2812,251
6/24/2014103.45103.60102.57102.6010,087
6/20/2014102.73103.37102.71103.308,753
6/19/2014101.97102.58101.73102.5116,973
6/18/2014101.57101.81100.84101.8112,212
6/17/2014101.42101.89101.42101.5725,845
6/16/2014101.87102.32101.52101.6926,703
6/13/2014101.58102.11101.43102.0914,898
6/12/2014102.74102.74101.80102.0826,948
6/11/2014102.62102.78102.10102.5815,569
6/10/2014102.64102.74102.01102.7315,598
6/9/2014103.09103.09102.50102.7320,697
6/6/2014102.93103.29102.82102.8638,786
6/5/2014102.65103.16101.79102.5821,337
6/4/2014101.22102.01101.19102.0013,118
6/3/2014100.58101.39100.40101.2657,357
6/2/2014101.01101.01100.10100.68132,085
5/30/2014100.82101.14100.63100.72242,621
5/29/2014100.64100.96100.09100.8814,187
5/28/2014100.77100.77100.01100.3017,953
5/27/2014100.71100.71100.01100.5017,601
5/23/201499.2299.9399.0099.8817,033
5/22/201498.7599.2598.5198.8910,150
5/21/201497.8798.6997.8798.5454,919
5/20/201497.9098.2197.1897.6511,417
5/19/201497.0398.0097.0397.947,670
5/16/201496.7697.0996.3797.099,261
5/15/201496.9797.1396.0997.0211,389
5/13/201498.0398.2997.8697.88189,995
5/12/201496.9198.0096.9197.8996,951
5/8/201496.2896.7895.5395.5817,995
5/7/201494.9996.3694.3896.3626,467
5/6/201495.2295.4394.9194.9210,464
5/5/201494.8295.3894.1695.2419,693
5/2/201495.1895.4694.8894.9238,635
5/1/201495.3995.6494.3095.1224,783
4/30/201494.3095.2394.1594.7934,593
4/29/201495.0495.1394.5694.8412,678
4/28/201495.9395.9394.4494.9043,441
4/25/201496.1496.3595.1095.5216,736
4/24/201495.3495.9295.0395.4622,437
4/23/201494.1494.5193.9494.3314,285
4/22/201493.8194.7393.8194.1918,194
4/21/201493.4694.0793.3293.5121,778
4/17/201493.7894.0392.2493.4293,234
4/16/201495.5895.8894.3294.7049,579
4/15/201494.9395.5093.8495.3744,907
4/14/201495.0595.3293.9094.8737,926
4/11/201495.0495.6093.5694.3962,354
4/10/201497.8598.2095.3995.6628,028
4/9/201497.6298.2396.9698.0523,204
4/8/201496.4497.1695.5396.9546,623
4/7/201497.5397.8195.9696.3730,784
4/4/2014100.16100.1997.5897.7548,829
4/3/201499.3999.7299.1099.61336,776
4/2/2014100.29100.2999.2399.3314,887
4/1/201499.7599.7599.2399.5231,480
3/31/201498.4699.0798.2398.8440,052
3/28/201497.5598.6497.3797.7224,600
3/27/201497.7497.7596.7997.1711,893
Trading Center