iSh US Med Dev Shs  $102.75

down -0.08


28/7/2014 03:59 PM  |  NYSEARCA : IHI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHI historical data

Date Open High Low Close Volume
7/28/2014102.74102.98102.08102.7571,816
7/25/2014102.95103.07102.35102.8325,509
7/24/2014103.47103.47102.85103.2544,307
7/23/2014103.06103.44102.86103.4215,682
7/22/2014102.29102.75102.29102.4231,400
7/21/2014101.40101.55100.64101.5095,157
7/18/2014100.56101.67100.56101.6511,879
7/17/2014101.09101.52100.17100.2572,724
7/16/2014102.22102.22101.04101.32105,164
7/15/2014102.73102.78101.54101.8879,060
7/14/2014103.14103.14102.41102.6026,267
7/11/2014101.95102.67101.90102.6344,469
7/10/2014101.17102.21100.94102.0934,968
7/9/2014102.40102.55101.86102.2143,240
7/8/2014102.80102.89101.83102.0530,200
7/7/2014103.41103.53102.70102.9435,032
7/3/2014103.47103.86103.15103.8516,166
7/2/2014103.09103.53102.93103.2828,582
7/1/2014102.13103.35102.13103.1661,779
6/30/2014102.43102.49101.86102.0242,996
6/27/2014102.38102.59102.21102.497,028
6/26/2014102.56102.56102.06102.5611,139
6/25/2014101.89102.58101.89102.5510,695
6/24/2014102.03102.71101.80101.8018,282
6/20/2014102.78102.78102.40102.5112,758
6/19/2014102.00102.54102.00102.4514,774
6/18/2014100.55101.97100.54101.95177,741
6/17/2014100.52100.77100.19100.5921,240
6/16/2014100.90101.7699.89100.24331,798
6/13/201498.8498.9198.3998.5630,050
6/12/201498.9999.0998.5198.70233,753
6/11/201499.2099.2998.9099.0820,773
6/10/201499.6099.6098.9799.5627,995
6/9/201499.5499.8899.4799.7464,861
6/6/201499.6099.8099.5899.7914,667
6/5/201499.0299.6598.8299.5038,583
6/4/201498.1899.1998.1299.0659,880
6/3/201497.8798.5497.8798.428,474
6/2/201498.4798.4797.6598.2013,189
5/30/201498.2298.5198.2298.3738,092
5/29/201498.0098.2697.9698.26255,320
5/28/201497.7498.1797.4297.8716,215
5/27/201497.1897.5496.8897.4673,121
5/23/201496.9497.1096.7297.06195,577
5/22/201497.1097.2796.7496.9323,195
5/21/201496.7797.1596.6896.9895,980
5/20/201497.5697.5696.2596.58301,063
5/19/201497.2497.8497.2497.808,136
5/16/201496.7297.2996.4497.2911,401
5/15/201497.2597.3296.2396.4723,468
5/13/201498.4198.4197.8597.88257,935
5/12/201497.3398.3297.3198.27149,363
5/8/201495.9597.0895.9596.21156,899
5/7/201495.8996.2995.0796.1364,127
5/6/201496.3096.5595.8295.9080,533
5/5/201495.4696.3695.0096.2542,719
5/2/201495.6896.1295.5995.7339,105
5/1/201495.1195.7994.7495.49442,187
4/30/201494.9895.0894.4795.0253,304
4/29/201495.0195.3994.9195.04166,708
4/28/201495.1895.4193.8695.14112,194
4/25/201495.2195.4694.6294.8024,524
4/24/201496.8197.0395.6295.7729,529
4/23/201496.6196.6195.3095.7814,410
4/22/201496.7696.9596.6196.6113,419
4/21/201496.2596.5895.9696.5726,070
4/17/201495.9496.5295.6596.2422,030
4/16/201496.5496.6195.4195.9942,891
4/15/201495.5996.0293.9095.83152,979
4/14/201494.8195.8594.7595.5831,297
4/11/201495.2895.8094.5294.6663,061
4/10/201498.3998.3995.5795.8689,731
4/9/201496.7998.2196.5298.16168,780
4/8/201497.6597.8296.4797.03211,525
4/7/201498.7499.2697.4597.69213,798
4/4/2014101.31101.6399.1499.14126,981
4/3/2014100.45100.8399.98100.73413,720
4/2/201499.88100.3599.47100.2624,976
4/1/201499.4899.8998.9799.68301,541
3/31/201497.9098.8797.7798.8193,910
3/28/201497.1198.1897.0497.30118,984
3/27/201497.1597.1596.3496.99106,665
3/26/201496.9997.5996.6796.67131,651
3/25/201496.3497.2395.6896.60139,654
3/24/201497.8097.8095.6596.12192,795
3/21/201498.7398.9097.2897.3444,333
3/20/201498.1798.2797.8098.1922,241
3/19/201498.8599.3397.9298.4323,395
3/18/201497.9698.9197.9698.7885,370
3/17/201497.4898.3297.4897.77135,447
3/14/201497.6098.1597.0997.1834,112
3/13/201499.0399.2097.4097.5693,076
3/12/201498.5698.8898.5298.8024,413
3/11/201499.3499.8698.7698.9539,038
3/10/201499.2799.3498.7199.2276,719
3/7/201499.3099.3298.7099.17153,080
3/6/201499.6099.7799.0199.24244,435
3/5/201499.3699.3798.8599.1948,685
3/4/201498.4199.4198.4199.2637,762
3/3/201497.3098.0097.1397.6472,948
Trading Center