ISHARES DOW JONES US HEALTHCAR $81.70

down -0.43


24/5/2013 04:24 PM  |  NYSEARCA : IHF  |  Industries :
Type:

IHF historical data

Date Open High Low Close Volume
5/24/2013 81.94 82.05 81.02 81.70 138
5/23/2013 81.01 82.20 80.95 82.13 168
5/22/2013 81.83 83.16 81.21 81.62 443
5/21/2013 81.60 81.92 81.60 81.77 99
5/20/2013 82.21 82.21 81.53 81.57 233
5/17/2013 81.80 82.33 81.80 82.22 153
5/16/2013 81.84 82.08 81.55 81.67 1378
5/15/2013 81.80 82.23 81.54 82.07 136
5/14/2013 82.01 82.16 81.87 82.00 241
5/13/2013 81.96 81.96 81.69 81.93 143
5/10/2013 81.23 82.04 81.23 81.99 258
5/9/2013 81.42 81.42 80.83 81.24 83
5/8/2013 80.81 81.42 80.74 81.39 194
5/7/2013 79.58 80.33 79.58 80.14 69
5/6/2013 79.60 80.06 79.36 79.64 155
5/3/2013 79.76 79.88 79.28 79.30 217
5/2/2013 78.87 79.56 78.87 79.46 187
5/1/2013 78.93 79.25 78.26 78.35 163
4/30/2013 78.58 78.70 77.98 78.69 238
4/29/2013 78.22 78.98 78.18 78.21 233
4/26/2013 77.43 77.94 77.36 77.65 88
4/25/2013 77.42 77.74 77.25 77.54 321
4/24/2013 77.23 77.29 76.92 77.01 194
4/23/2013 76.23 76.78 76.23 76.60 154
4/22/2013 76.53 76.53 75.24 75.83 296
4/19/2013 75.62 76.37 75.62 76.32 195
4/18/2013 76.30 76.30 75.23 75.62 532
4/17/2013 77.65 77.75 76.63 77.01 434
4/16/2013 77.03 78.09 76.54 78.07 1056
4/15/2013 78.35 78.56 76.65 76.67 239
4/12/2013 79.00 79.00 78.42 78.76 130
4/11/2013 78.34 79.12 78.34 79.11 261
4/10/2013 78.09 78.43 77.89 78.30 261
4/9/2013 77.98 78.51 77.90 78.07 147
4/8/2013 77.76 77.86 76.96 77.83 178
4/5/2013 77.39 77.80 77.30 77.63 383
4/4/2013 78.03 78.60 77.65 78.08 357
4/3/2013 79.25 79.25 77.83 77.98 428
4/2/2013 79.23 80.30 78.92 79.14 974
4/1/2013 76.85 78.01 76.23 77.63 180
3/28/2013 76.50 76.71 76.39 76.67 547
3/27/2013 75.79 76.45 75.71 76.36 183
3/26/2013 75.32 76.04 75.32 75.96 222
3/25/2013 75.31 75.64 75.09 75.17 158
3/22/2013 75.38 75.49 74.88 75.12 33
3/21/2013 75.51 75.68 75.07 75.26 537
3/20/2013 75.96 76.01 75.48 75.66 72
3/19/2013 75.55 75.91 75.31 75.54 170
3/18/2013 75.18 75.82 75.13 75.43 152
3/15/2013 75.80 75.97 75.61 75.80 52
3/14/2013 75.70 75.75 75.41 75.71 223
3/13/2013 75.37 75.57 75.23 75.48 294
3/12/2013 74.88 75.34 74.82 75.29 100
3/11/2013 74.63 75.00 74.63 74.87 212
3/8/2013 74.12 74.55 74.07 74.45 147
3/7/2013 73.92 74.19 73.79 73.98 89
3/6/2013 73.64 73.84 73.58 73.64 192
3/5/2013 73.05 73.55 72.96 73.42 774
3/4/2013 72.71 72.86 72.46 72.74 940
3/1/2013 72.54 73.05 71.81 72.81 433
2/28/2013 72.56 73.02 72.41 72.60 85
2/27/2013 71.53 72.63 71.50 72.53 93
2/26/2013 71.74 71.76 70.90 71.63 1000
2/25/2013 73.12 73.12 71.50 71.50 507
2/22/2013 73.32 73.32 72.59 72.77 114
2/21/2013 73.54 73.54 72.64 73.04 257
2/20/2013 74.37 74.37 73.40 73.40 297
2/19/2013 73.23 74.44 72.86 74.41 538
2/15/2013 74.49 74.74 74.25 74.39 215
2/14/2013 74.24 74.66 74.22 74.40 126
2/13/2013 74.15 74.44 74.00 74.44 84
2/12/2013 74.60 74.60 74.04 74.12 737
2/11/2013 75.00 75.00 74.29 74.43 849
2/8/2013 74.60 75.25 74.47 75.01 201
2/7/2013 74.29 74.32 73.79 74.31 122
2/6/2013 73.87 74.20 73.87 74.18 205
2/5/2013 73.51 74.27 73.51 74.16 78
2/4/2013 73.10 73.75 72.80 72.82 126
2/1/2013 72.99 73.42 72.67 73.42 150
1/31/2013 72.74 72.89 72.50 72.59 188
1/30/2013 73.11 73.15 72.77 72.85 92
1/29/2013 73.21 73.26 72.77 73.19 102
1/28/2013 73.53 73.53 73.08 73.31 306
1/25/2013 73.14 73.42 72.89 73.39 95
1/24/2013 72.68 73.17 72.68 73.01 131
1/23/2013 72.96 72.96 71.93 72.44 478
1/22/2013 71.90 72.93 71.90 72.92 252
1/18/2013 71.73 71.86 71.57 71.85 160
1/17/2013 71.06 71.77 70.96 71.72 123
1/16/2013 70.58 70.68 70.37 70.62 243
1/15/2013 69.85 70.75 69.85 70.70 122
1/14/2013 69.80 70.29 69.70 70.15 363
1/11/2013 69.93 70.14 69.63 69.82 84
1/10/2013 69.45 69.99 69.26 69.90 233
1/9/2013 68.36 69.20 68.36 69.15 536
1/8/2013 69.03 69.07 68.24 68.24 147
1/7/2013 68.61 68.98 68.43 68.98 296
1/4/2013 68.70 68.92 68.60 68.71 217
1/3/2013 69.02 69.62 68.24 68.42 469
1/2/2013 69.56 69.56 68.92 69.40 498
Marketplace
Trading Center