$126.47 -1.74 (%) iSh US Healthcr Shs - NYSEARCA

Mar. 6, 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
3/5/2015128.21128.79127.60128.2139,812
3/4/2015127.72128.85125.68128.3460,644
3/3/2015127.62127.62126.30126.92118,825
3/2/2015127.28128.68127.22127.8659,942
2/27/2015126.97127.69126.94127.2442,901
2/26/2015126.61127.04126.18127.0143,335
2/25/2015126.83126.83126.25126.57115,512
2/24/2015127.66127.95126.63126.69121,949
2/23/2015125.38127.37125.23127.3764,210
2/20/2015124.03125.19123.48125.1823,058
2/19/2015123.71124.23123.71123.9432,803
2/18/2015123.09124.05123.09123.9826,570
2/17/2015123.16123.98122.72123.9827,939
2/13/2015123.69123.76122.59123.33146,643
2/12/2015123.58124.41123.14123.6342,177
2/11/2015121.89123.86121.56123.6760,930
2/10/2015120.41122.25120.41122.0537,770
2/9/2015120.59120.65119.37119.6864,764
2/6/2015121.84122.18120.53120.9030,372
2/5/2015121.23122.03121.08121.7930,117
2/4/2015119.76121.43119.76120.9739,648
2/3/2015119.73120.41118.95120.4133,509
2/2/2015119.29119.29116.81119.1278,508
1/30/2015120.08120.51118.48118.6062,666
1/29/2015120.18121.09118.91120.9865,199
1/28/2015122.50122.50119.74119.8435,217
1/27/2015121.70122.18120.99121.5451,965
1/26/2015122.42122.42121.00122.3531,991
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center