$120.29 -0.98 (%) iSh US Med Dev Shs - NYSEARCA

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHI historical data

Date Open High Low Close Volume
3/31/2015120.95121.31120.25120.2920,042
3/30/2015120.33121.37120.33121.2737,224
3/27/2015118.90119.94118.76119.7519,891
3/26/2015118.42119.31118.00118.5630,142
3/25/2015120.65121.31118.88119.0026,552
3/24/2015121.33121.83120.75120.75547,441
3/23/2015120.97121.50120.66121.2123,117
3/20/2015122.20122.35120.80120.9852,960
3/19/2015120.16120.83120.16120.8013,835
3/18/2015118.92120.90118.51120.2437,914
3/17/2015119.77119.77118.83119.2131,870
3/16/2015118.32120.41118.20120.2138,524
3/13/2015118.23118.26116.90117.5424,639
3/11/2015116.81117.27116.74116.9150,337
3/10/2015117.02117.39116.47116.6543,628
3/9/2015117.33117.85117.07117.7561,378
3/6/2015119.20119.20117.05117.23170,630
3/5/2015119.19119.78118.99119.7418,162
3/4/2015118.57119.22117.96118.8237,627
3/3/2015119.90119.90118.39118.7634,068
3/2/2015119.19120.15119.19120.1317,577
2/27/2015119.36119.57119.01119.0226,023
2/26/2015119.53119.65118.99119.5324,157
2/25/2015119.96120.01119.34119.6416,965
2/24/2015119.81119.97119.51119.9725,791
2/23/2015119.78120.14119.35119.9566,088
2/20/2015118.14119.58117.64119.5831,691
2/19/2015118.44118.63118.12118.3727,488
2/18/2015118.20118.78118.00118.7818,558
2/17/2015117.27118.14117.17117.9550,978
2/13/2015116.36117.27115.93117.2517,547
2/12/2015116.02116.33115.45116.3135,919
2/11/2015115.43116.12115.01115.5236,527
2/10/2015114.69115.63114.46115.5039,308
2/9/2015115.45115.50113.83114.0930,420
2/6/2015116.97117.38115.51115.8261,678
2/5/2015115.94117.02115.94116.91134,776
2/4/2015115.01116.62115.01115.30115,519
2/3/2015114.67115.73114.21115.711,237,140
2/2/2015113.65114.40112.33114.401,171,890
1/30/2015115.23115.23113.44113.5641,685
1/29/2015114.36115.67113.79115.67298,476
1/28/2015115.59115.89114.06114.2050,462
1/27/2015114.84115.74114.34115.18150,878
1/26/2015115.64115.83114.75115.8182,983
1/23/2015115.95116.34115.56115.6434,076
1/22/2015114.35116.01113.84115.9933,741
1/21/2015113.85114.36113.33113.9756,103
1/20/2015114.72115.00113.02113.8063,341
1/16/2015112.88114.36112.56114.3260,022
1/15/2015114.70114.70113.00113.1137,430
1/14/2015113.77114.52113.50114.3871,527
1/13/2015115.99116.89114.22114.9246,463
1/12/2015115.63115.87115.25115.6682,038
1/9/2015116.33116.58115.26115.45307,363
1/8/2015114.66116.38114.60116.30244,405
1/6/2015112.67113.38111.48112.1648,405
1/5/2015112.69113.53112.58112.7387,416
1/2/2015113.35114.23112.46113.0137,294
12/31/2014114.49114.94113.10113.1180,172
12/30/2014114.23114.61113.99114.2230,427
12/29/2014114.26114.53113.83114.3029,365
12/26/2014114.44114.89114.36114.4115,517
12/24/2014114.02114.82114.02114.5812,355
12/23/2014115.97115.99113.87114.20272,494
12/22/2014115.12115.56115.00115.4838,028
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center