ISHARES DOW JONES US MEDICAL D $79.67

up +0.30


17/5/2013 04:17 PM  |  NYSEARCA : IHI  |  Industries :
Type:

IHI historical data

Date Open High Low Close Volume
5/17/2013 79.35 79.71 79.24 79.67 378
5/16/2013 79.37 79.61 79.21 79.37 205
5/15/2013 79.63 79.92 79.41 79.79 291
5/14/2013 79.01 79.65 79.01 79.60 139
5/13/2013 78.91 79.40 78.66 79.07 115
5/10/2013 78.29 78.93 78.29 78.90 724
5/9/2013 77.69 78.56 77.69 78.32 649
5/8/2013 76.77 77.82 76.77 77.82 163
5/7/2013 76.52 76.96 76.49 76.90 239
5/6/2013 76.33 76.68 76.33 76.43 44
5/3/2013 76.32 76.66 76.17 76.25 798
5/2/2013 75.22 75.89 75.10 75.79 306
5/1/2013 75.42 75.57 74.90 74.90 287
4/30/2013 75.52 75.70 75.05 75.66 1030
4/29/2013 75.17 75.59 75.14 75.50 193
4/26/2013 75.43 75.43 74.62 74.76 491
4/25/2013 75.30 75.89 75.14 75.57 392
4/24/2013 75.47 75.59 75.10 75.19 1821
4/23/2013 74.77 75.54 74.71 75.44 964
4/22/2013 74.97 74.97 74.17 74.52 234
4/19/2013 74.11 74.80 73.99 74.78 776
4/18/2013 75.31 75.31 73.86 74.10 1414
4/17/2013 75.38 75.38 74.71 75.13 257
4/16/2013 75.52 75.84 74.97 75.78 3873
4/15/2013 77.05 77.05 75.13 75.15 117
4/12/2013 77.21 77.26 76.83 76.97 65
4/11/2013 77.20 77.82 76.83 77.43 141
4/10/2013 76.51 77.34 76.51 77.24 1135
4/9/2013 76.30 76.56 76.04 76.28 1544
4/8/2013 75.93 76.05 75.60 76.03 433
4/5/2013 75.75 75.92 75.37 75.92 2148
4/4/2013 76.14 76.57 76.02 76.56 236
4/3/2013 76.80 76.84 75.92 76.18 150
4/2/2013 76.41 76.86 76.35 76.74 2644
4/1/2013 76.42 76.47 75.66 75.91 1871
3/28/2013 75.91 76.61 75.78 76.53 120
3/27/2013 75.55 75.99 75.24 75.95 353
3/26/2013 75.17 75.87 75.13 75.78 407
3/25/2013 75.54 75.70 74.56 74.98 829
3/22/2013 75.35 75.47 75.23 75.45 126
3/21/2013 75.41 75.59 74.98 75.06 301
3/20/2013 75.36 75.60 75.26 75.52 271
3/19/2013 75.08 75.14 74.25 74.84 1864
3/18/2013 75.00 75.09 74.47 74.84 704
3/15/2013 76.03 76.03 75.24 75.24 76
3/14/2013 76.30 76.30 75.98 76.09 112
3/13/2013 76.12 76.31 75.85 76.28 69
3/12/2013 75.86 76.29 75.82 76.21 126
3/11/2013 75.95 76.09 75.70 76.04 61
3/8/2013 75.55 75.87 75.29 75.85 760
3/7/2013 75.57 75.72 75.11 75.29 170
3/6/2013 75.92 75.97 75.39 75.44 180
3/5/2013 74.95 75.60 74.95 75.60 1511
3/4/2013 74.50 74.89 74.02 74.81 335
3/1/2013 74.11 74.85 73.61 74.85 92
2/28/2013 74.02 74.87 73.99 74.02 326
2/27/2013 73.53 74.31 73.53 74.03 70
2/26/2013 73.11 73.42 72.77 73.27 849
2/25/2013 74.32 74.45 72.82 72.92 893
2/22/2013 73.69 73.89 73.48 73.87 524
2/21/2013 73.75 73.79 73.06 73.39 161
2/20/2013 75.18 75.18 73.93 73.93 197
2/19/2013 74.80 75.34 74.51 75.31 1945
2/15/2013 75.00 75.15 74.78 75.05 539
2/14/2013 75.20 75.51 75.12 75.39 65
2/13/2013 75.34 75.60 75.11 75.32 946
2/12/2013 75.70 75.70 75.24 75.31 1050
2/11/2013 75.37 75.38 74.90 75.38 104
2/8/2013 74.91 75.48 74.90 75.43 511
2/7/2013 75.06 75.06 74.30 74.81 1349
2/6/2013 74.58 75.07 74.50 75.04 698
2/5/2013 74.24 74.91 74.24 74.81 295
2/4/2013 74.74 74.74 73.91 73.98 366
2/1/2013 74.73 75.16 74.57 75.07 1255
1/31/2013 73.93 74.23 73.56 74.21 1214
1/30/2013 74.68 74.88 74.03 74.12 551
1/29/2013 74.70 74.97 74.36 74.71 1547
1/28/2013 74.75 74.92 74.38 74.59 257
1/25/2013 74.06 74.73 73.98 74.73 401
1/24/2013 73.18 73.84 73.18 73.82 72
1/23/2013 73.34 73.39 72.98 73.22 1484
1/22/2013 72.31 72.97 72.12 72.97 195
1/18/2013 73.00 73.00 72.05 72.34 946
1/17/2013 71.54 72.32 71.54 72.08 42
1/16/2013 70.90 71.17 70.71 71.05 196
1/15/2013 70.71 71.08 70.71 71.04 34
1/14/2013 70.79 71.07 70.69 71.00 83
1/11/2013 71.00 71.00 70.83 70.89 81
1/10/2013 70.94 71.15 70.66 70.97 3393
1/9/2013 70.03 70.73 70.03 70.72 1570
1/8/2013 69.53 69.89 69.34 69.65 238
1/7/2013 69.27 69.67 69.23 69.58 114
1/4/2013 68.98 69.28 68.92 69.12 1248
1/3/2013 69.11 69.15 68.69 68.87 298
1/2/2013 68.90 69.10 68.42 69.07 310
12/31/2012 66.50 67.73 66.27 67.60 562
12/28/2012 66.90 67.20 66.58 66.63 591
12/27/2012 67.06 67.42 66.40 67.39 100
12/26/2012 67.90 67.90 67.01 67.03 189
12/24/2012 67.75 67.75 67.56 67.69 43
Marketplace
Trading Center