$145.56 -0.69 (%) iSh US Med Dev Shs - NYSE ARCA

Sep. 23, 2016 | 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
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
8/25/2016142.14142.98141.77142.15200,520
8/24/2016144.62144.75142.37142.5345,323
8/23/2016145.00145.65144.62144.62213,841
8/22/2016144.29144.80144.03144.4951,796
8/19/2016143.71144.38143.37144.36119,657
8/18/2016143.66144.17143.25144.01107,778
8/17/2016144.22144.94143.06143.78148,667
8/16/2016145.11145.11144.15144.22155,974
8/15/2016145.05145.67144.83145.41117,103
8/12/2016145.24145.24144.55144.9174,580
8/11/2016145.22145.61144.71145.4293,394
8/10/2016145.44145.44144.28144.8479,224
8/9/2016144.45145.75144.44145.45259,565
8/8/2016144.82145.49143.99144.23156,839
8/5/2016144.26144.73143.59144.6576,670
8/4/2016143.33144.24143.10143.9967,398
8/3/2016143.75143.96143.13143.4147,933
8/2/2016144.66144.99143.31144.0166,083
8/1/2016143.84145.20143.81144.65144,134
7/29/2016142.70144.41142.70143.90473,803
7/28/2016141.87143.21141.87142.8188,315
7/27/2016142.30142.30140.67141.6082,114
7/26/2016140.23141.97139.59141.97116,726
7/25/2016140.70141.34139.82140.2261,419
7/22/2016141.12141.12139.83140.69153,238
7/21/2016142.00142.26140.67141.1661,223
7/20/2016140.97142.37140.97142.01150,043
7/19/2016140.37140.56139.78140.37142,197
7/18/2016140.37140.67139.82140.23100,286
7/15/2016141.31141.63140.16140.35462,181
7/14/2016141.32141.76140.83141.0883,038
7/13/2016141.00141.32140.32140.5958,096
7/12/2016140.55141.06140.35140.6958,474
7/11/2016140.47140.60140.00140.0459,262
7/8/2016138.80140.17138.63139.9556,809
7/7/2016137.59138.53137.59138.10168,346
7/6/2016135.58137.63135.58137.52125,052
7/5/2016136.00136.31135.58135.8253,198
7/1/2016135.72136.50135.46136.2493,552
6/30/2016134.10135.61133.82135.5595,904
6/29/2016131.83133.80131.83133.6161,012
6/28/2016129.86130.85129.68130.8577,900
6/27/2016130.47130.47128.19128.8585,166
6/24/2016131.49132.85130.74130.96124,755
6/23/2016134.08135.39133.91135.3953,919
6/22/2016133.00133.91132.86133.0430,042
6/21/2016133.12133.35132.18132.6542,578
6/20/2016132.49133.45132.49132.7140,609
6/17/2016132.14132.14130.49131.1272,025
6/16/2016131.30132.10130.29131.9474,624
6/15/2016133.03133.20130.42130.4271,412
6/14/2016132.59132.84132.09132.82173,807
6/13/2016133.48134.45133.11133.1566,426
6/10/2016134.37134.48133.46133.9669,377
6/9/2016134.45135.39134.11135.27177,983
6/8/2016133.08134.75133.06134.6487,894
6/7/2016133.42133.59132.74133.2364,606
6/6/2016132.79133.44132.68133.1658,399
6/3/2016133.47133.47132.05132.76115,819
6/2/2016131.71133.21131.59133.20215,890
6/1/2016130.70131.97130.66131.81122,376
5/31/2016131.61131.61130.56131.13113,989
5/27/2016130.97131.54130.90131.5374,086
5/26/2016131.31131.31130.59130.7556,725
5/25/2016130.86131.20130.70130.92303,373
5/24/2016129.52130.95129.39130.68143,500
5/23/2016129.21129.40128.85128.8954,831
5/20/2016128.81129.62128.75129.19373,232
5/19/2016128.62128.77127.41128.1552,884
5/18/2016128.65129.85128.26129.1386,441
5/17/2016130.71130.86128.49128.9884,293
5/16/2016129.34131.22129.21130.9970,038
5/13/2016129.73130.17128.91129.16532,388
5/12/2016130.35130.35128.78129.85395,707
5/11/2016130.47130.99129.90129.9558,045
5/10/2016130.04130.41129.41130.3967,083
5/9/2016128.96130.21128.92129.55191,508
5/6/2016128.17128.95127.58128.7296,869
5/5/2016127.95128.76127.82128.52146,631
5/4/2016127.72128.04127.11127.6270,729
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center