$138.56 -0.53 (%) iSh US Med Dev Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHI historical data

Date Open High Low Close Volume
1/20/2017139.44139.62138.32138.56109,728
1/19/2017139.74139.74138.73139.091,333,940
1/18/2017140.27140.55139.30139.80247,036
1/17/2017139.65140.54138.97140.0234,411
1/13/2017139.52140.92139.52140.2797,225
1/12/2017139.10139.27137.96139.18200,638
1/11/2017139.64140.18137.74139.5879,216
1/10/2017137.30139.69137.19139.2665,845
1/9/2017136.63137.16136.23136.8362,478
1/6/2017134.62136.32134.62136.1246,300
1/5/2017134.37134.81134.25134.5331,108
1/4/2017133.91134.79133.66134.3970,204
1/3/2017133.29133.60132.60133.6073,981
12/30/2016133.51133.83132.67133.15114,627
12/29/2016133.13133.78133.06133.3149,491
12/28/2016134.18134.18132.91133.0148,478
12/27/2016133.86134.64133.79133.8569,670
12/23/2016132.65133.78132.65133.5939,501
12/22/2016132.51132.91132.30132.9144,007
12/21/2016132.81133.00132.50132.6395,676
12/20/2016133.91134.02132.98133.3486,186
12/19/2016134.05134.58133.58133.7699,459
12/16/2016134.91135.30133.74133.9697,363
12/15/2016134.34134.71133.36134.5759,312
12/14/2016135.05135.55133.57134.0755,000
12/13/2016134.81135.77134.51135.0778,426
12/12/2016133.66135.05133.66134.5493,744
12/9/2016132.88134.00132.88134.00177,019
12/8/2016131.43133.00131.23132.63145,131
12/7/2016131.25131.63129.77131.51253,240
12/6/2016131.21131.75130.26131.71189,180
12/5/2016131.28131.51130.53130.8782,152
12/2/2016129.42131.20129.40130.41140,180
12/1/2016131.50131.65128.91129.43175,272
11/30/2016133.52133.61131.22131.49171,664
11/29/2016133.23134.00133.06133.17346,137
11/28/2016134.22134.27132.89133.00686,803
11/25/2016134.30134.50133.98134.4536,996
11/23/2016131.51133.82131.51133.7349,762
11/21/2016135.97136.36135.56135.96157,813
11/18/2016136.84136.84135.28135.59102,353
11/17/2016135.62136.52135.20136.4889,698
11/16/2016134.64135.34134.33135.07101,911
11/15/2016132.31134.91132.31134.69188,765
11/14/2016135.28135.28131.80131.93263,231
11/11/2016136.33136.33134.60134.92336,429
11/10/2016136.89137.67135.53136.37666,012
11/9/2016137.06137.19133.38135.75881,991
11/8/2016136.53138.07135.75137.3194,053
11/7/2016135.40136.97135.40136.8392,581
11/4/2016133.07135.19133.07134.06531,257
11/3/2016132.62134.00132.62132.77443,458
11/2/2016132.91133.62132.21132.21362,466
11/1/2016135.13135.32132.56133.29397,087
10/31/2016134.53135.04133.70134.88215,795
10/28/2016134.62136.62134.33135.47235,212
10/27/2016136.16136.53134.55134.68247,021
10/26/2016138.08138.08135.32135.69664,441
10/25/2016141.73141.73139.30139.4597,146
10/24/2016142.18142.54141.96142.0166,052
10/21/2016141.48141.57140.76141.4552,918
10/20/2016141.49142.62141.16142.2859,262
10/19/2016142.20142.29141.23141.3539,876
10/18/2016141.73142.62141.18142.2674,598
10/17/2016140.99141.10140.56140.65103,828
10/14/2016142.18142.33141.00141.0746,567
10/13/2016141.01141.93140.62141.49112,202
10/12/2016142.02142.45141.72141.8853,826
10/11/2016145.81146.25141.07141.85161,835
10/10/2016145.54146.91145.54146.4386,693
10/7/2016145.22145.53144.24145.1564,605
10/6/2016144.83145.30144.15145.0761,664
10/5/2016144.50145.16144.45144.93431,240
10/4/2016145.19145.40143.42144.1280,423
10/3/2016144.95145.05144.16145.0362,901
9/30/2016143.85145.86143.85145.3975,994
9/29/2016145.51145.51142.74143.4572,359
9/28/2016145.89145.89144.71145.5179,895
9/27/2016143.95145.61143.84145.5549,387
9/26/2016144.79144.82143.70143.93107,010
9/23/2016145.95146.21145.13145.56120,504
9/22/2016145.72146.48145.48146.25222,782
9/21/2016143.49145.09142.41144.89138,504
9/20/2016143.72143.93143.07143.1675,493
9/19/2016142.94143.89142.66142.92136,446
9/16/2016141.91142.85141.83142.7167,187
9/15/2016140.03142.82139.96142.30519,657
9/14/2016139.79140.70139.56140.12213,825
9/13/2016140.84141.10139.24139.69191,960
9/12/2016139.29142.05139.22141.85151,273
9/9/2016143.38143.38139.90139.90179,624
9/8/2016144.08144.47144.00144.1959,017
9/7/2016144.32144.65143.94144.30145,817
9/6/2016144.27144.41143.43144.38114,675
9/2/2016143.80144.07143.49143.94118,822
9/1/2016143.43143.54142.38143.44104,829
8/31/2016144.11144.11143.00143.35126,584
8/30/2016144.52144.79143.65144.0168,336
8/29/2016143.02144.71143.02144.48104,772
8/26/2016142.43143.51141.97143.2991,763
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center