$115.12 +0.16 (%) iSh US Med Dev Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHI historical data

Date Open High Low Close Volume
12/19/2014115.50115.50114.52115.12160,401
12/18/2014114.07114.96113.14114.96207,384
12/17/2014110.02112.36110.02112.31112,165
12/16/2014110.45112.01109.88109.95219,669
12/15/2014112.46112.46110.26110.5860,502
12/12/2014112.00112.83111.53111.65180,145
12/11/2014112.74113.58112.71112.96167,753
12/10/2014114.34114.34112.24112.3549,131
12/9/2014113.47114.61112.78114.6142,482
12/8/2014114.14115.00114.09114.3275,552
12/5/2014114.00114.49113.69114.2639,824
12/4/2014114.30114.48113.59113.7734,659
12/3/2014113.69114.35113.49114.2350,832
12/2/2014112.88113.83112.74113.71461,858
12/1/2014112.86113.21112.19112.68206,486
11/28/2014112.88113.67112.88112.9230,515
11/26/2014112.09112.73112.00112.6843,967
11/25/2014112.05112.15111.71111.9057,986
11/24/2014111.07111.95110.96111.9340,558
11/21/2014111.41111.45110.63110.7452,432
11/20/2014109.60110.36109.29110.3619,055
11/19/2014110.68110.68109.98110.0720,185
11/18/2014109.14110.82109.14110.7329,445
11/17/2014108.60109.34108.60109.0197,179
11/14/2014109.45109.45108.65108.8739,374
11/13/2014109.11109.93109.11109.4539,393
11/12/2014108.66109.16108.39109.0790,802
11/11/2014108.37109.09108.22108.91389,380
11/10/2014107.05108.34107.01108.3476,643
11/7/2014108.07108.13106.70107.0140,377
11/6/2014107.70108.23107.70108.2070,170
11/5/2014107.64107.87107.34107.7084,950
11/4/2014106.92107.30106.46107.0045,330
11/3/2014107.43107.43106.84107.0760,925
10/31/2014107.59107.75107.16107.3785,662
10/30/2014105.41106.84105.16106.5962,557
10/29/2014105.71106.05105.21105.7354,887
10/28/2014104.64105.59104.59105.4844,005
10/27/2014104.29104.44103.87104.3062,464
10/24/2014103.34104.25103.34104.2518,108
10/23/2014102.17103.34102.17102.8424,608
10/22/2014102.56102.56101.28101.3332,671
10/21/2014100.61102.48100.61102.3474,611
10/20/201498.20100.0398.20100.00153,954
10/17/201498.7198.8798.0098.3224,377
10/16/201496.9198.7196.9197.65206,885
10/15/201498.7498.7996.1398.35141,912
10/14/2014100.58101.3699.79100.06159,042
10/13/2014101.41101.72100.17100.1730,419
10/10/2014101.89102.94101.53101.5758,311
10/9/2014103.72103.81101.92102.0532,706
10/8/2014101.97104.01101.78104.01102,785
10/7/2014102.73102.94101.88101.8898,669
10/6/2014102.86103.72102.86103.23176,536
10/3/2014101.23101.96101.23101.94122,730
10/2/201499.44100.3098.7399.94438,696
10/1/201499.2199.7698.8699.54107,895
9/30/2014100.44100.5099.4099.4021,064
9/29/201499.65100.4699.65100.3513,482
9/26/2014100.16100.80100.16100.6244,912
9/25/2014101.31101.31100.08100.0820,335
9/24/2014100.70101.59100.43101.4974,122
9/23/2014101.01101.40100.45100.79191,288
9/22/2014102.50102.50101.77102.1011,593
9/19/2014103.97104.00102.80102.8017,235
9/18/2014103.32103.64103.19103.5610,424
9/17/2014102.98103.36102.44102.9716,785
9/16/2014102.25103.14101.95103.1224,076
9/15/2014103.21103.21102.28102.5516,861
9/12/2014103.74103.84102.92103.13218,851
9/11/2014103.37103.82103.07103.8233,826
9/10/2014103.32103.90103.28103.7453,712
9/9/2014103.14103.59102.91103.159,184
9/8/2014102.86103.24102.86103.2310,385
9/5/2014102.16102.83101.90102.818,617
9/4/2014103.05103.56102.37102.53102,665
9/3/2014102.95103.20102.77102.8728,560
9/2/2014102.46102.62102.14102.6123,424
8/29/2014102.07102.39101.62102.3613,252
8/28/2014101.82101.99101.61101.7913,434
8/27/2014102.72102.72102.06102.1826,846
8/26/2014102.49102.73102.41102.6324,021
8/25/2014102.34102.74102.20102.3263,844
8/22/2014102.36102.41102.00102.0133,190
8/21/2014102.50102.64102.42102.4916,031
8/20/2014102.43102.46101.92102.3015,065
8/19/2014102.30102.70102.04102.6367,173
8/18/2014101.81102.26101.81102.12110,302
8/15/2014101.89102.08100.49101.34173,393
8/14/2014101.80101.84101.56101.8114,362
8/13/2014100.58101.57100.58101.5738,058
8/12/2014100.30100.64100.05100.2731,874
8/11/2014100.85101.16100.35100.44133,486
8/8/201499.60100.3698.95100.35244,614
8/7/2014100.84100.8499.2399.45197,023
8/6/2014100.35101.17100.08100.6970,135
8/5/2014101.50102.07100.95101.2118,719
8/4/2014101.24102.02100.53101.9420,404
8/1/2014101.20101.65100.48101.1022,676
7/31/2014102.72102.72101.33101.3335,233
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center