$128.51 +0.89 (%) iSh US Med Dev Shs - NYSE ARCA

May. 5, 2016 | 02:26 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
5/4/2016127.72128.04127.11127.6270,729
5/3/2016129.19129.19127.70128.28180,622
5/2/2016129.50129.66128.60129.4164,383
4/29/2016129.49129.49127.68128.5680,584
4/28/2016130.85131.46129.48129.5687,242
4/27/2016129.98130.92129.64130.58151,813
4/26/2016129.92129.92128.88129.2169,227
4/25/2016129.43129.61129.07129.5095,941
4/22/2016128.98129.68128.51129.4437,088
4/21/2016129.07129.93128.44128.96167,510
4/20/2016128.78129.64128.39129.19143,618
4/19/2016128.90128.90127.63128.11103,086
4/18/2016127.20128.54127.20128.46184,717
4/15/2016127.39127.56126.63127.5535,728
4/14/2016127.76127.91127.19127.5050,078
4/13/2016126.48127.51126.24127.5180,094
4/12/2016124.99126.15124.69125.7589,832
4/11/2016125.10125.67124.42124.6039,040
4/8/2016125.53125.66124.32124.7361,293
4/7/2016125.65125.95124.15124.8363,667
4/6/2016123.62126.30123.62126.3079,092
4/5/2016124.72124.93123.45123.56225,404
4/4/2016124.30126.31124.30125.5179,005
4/1/2016121.80123.85121.80123.7793,671
3/31/2016122.35122.94122.19122.48128,611
3/30/2016122.18122.74122.18122.3348,598
3/29/2016119.33121.96119.29121.9383,561
3/28/2016119.52119.68118.98119.4650,059
3/24/2016119.48119.48118.50119.2223,216
3/23/2016120.11120.36119.73119.7336,014
3/22/2016119.09120.69118.39120.36110,876
3/21/2016119.70119.90119.49119.6850,747
3/18/2016118.50120.23118.15119.9779,301
3/17/2016119.34119.34117.22118.2194,078
3/16/2016119.61119.87118.62119.4053,355
3/15/2016120.34120.38119.48119.6758,409
3/14/2016120.25121.47120.25121.07165,874
3/11/2016119.03120.87119.03120.8163,335
3/10/2016118.65119.53117.66118.50113,519
3/9/2016118.61118.61117.75118.3034,970
3/8/2016118.74118.83118.12118.25306,327
3/7/2016118.10119.52118.10119.1931,387
3/4/2016117.83119.11117.81118.6439,170
3/3/2016117.18118.13116.74118.0975,325
3/2/2016117.25117.93117.00117.93277,589
3/1/2016116.14117.25115.30117.2592,917
2/29/2016117.66117.76116.28116.28106,384
2/26/2016117.75118.07117.26117.4655,620
2/25/2016115.96117.30115.80117.3037,253
2/24/2016113.56115.83112.93115.65368,010
2/23/2016114.84115.35114.37114.5954,971
2/22/2016115.08115.59115.04115.38192,846
2/19/2016113.40114.46113.11114.24144,185
2/18/2016114.42114.95113.57113.79263,433
2/17/2016113.37114.53113.16114.3525,582
2/16/2016111.46112.87111.27112.7582,714
2/12/2016109.92110.51108.92110.4478,757
2/11/2016109.18109.89108.32109.2645,698
2/10/2016110.21112.63110.21110.8955,966
2/9/2016107.97110.45107.97109.5679,129
2/8/2016110.59110.67107.22108.9572,465
2/5/2016114.87114.87111.38111.6639,003
2/4/2016114.65115.30113.80115.1471,229
2/3/2016115.88116.10113.20114.86174,328
2/2/2016114.87115.75114.65114.94302,811
2/1/2016114.09116.48113.66116.00142,409
1/29/2016112.81115.01112.81115.00134,210
1/28/2016115.89115.89111.77112.03144,936
1/27/2016116.34117.98115.37115.9799,157
1/26/2016116.29116.56115.12116.39163,082
1/25/2016116.15117.27115.89115.9844,766
1/22/2016115.94116.37115.47116.37148,166
1/21/2016114.48115.22113.07114.07237,927
1/20/2016112.98115.04110.80114.25189,948
1/19/2016115.70115.96113.73114.6361,875
1/15/2016113.31114.95113.22114.6242,026
1/14/2016114.66116.79113.75116.0897,688
1/13/2016118.07118.10114.14114.3568,847
1/12/2016115.43117.06115.23116.8190,206
1/11/2016116.14116.48113.53114.6572,424
1/8/2016118.35118.35115.44115.65173,163
1/7/2016117.57118.44116.52117.05165,134
1/6/2016118.45119.98118.43119.5572,447
1/5/2016119.61120.25119.30119.88140,449
1/4/2016121.05121.05118.47119.33146,634
12/31/2015123.67123.67122.48122.4833,664
12/30/2015124.14124.71123.50123.5614,916
12/29/2015123.75124.48123.75124.2926,134
12/28/2015122.54122.82122.27122.7646,746
12/24/2015122.68123.53122.68123.0746,796
12/23/2015123.46124.09123.00123.8569,919
12/22/2015122.15123.01121.32122.8734,366
12/21/2015121.41121.69120.63121.47104,927
12/18/2015122.43123.59120.69120.6993,487
12/17/2015124.49124.49122.92122.92200,118
12/16/2015122.95124.31122.48124.17156,797
12/15/2015121.80122.96121.55122.32205,184
12/14/2015120.52121.34119.55120.94159,077
12/11/2015120.66121.41120.29120.6063,208
12/10/2015121.23122.80121.21122.1661,495
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center