$124.87 +1.28 (%) iSh US Med Dev Shs - NYSEARCA

Jul. 28, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHI historical data

Date Open High Low Close Volume
7/27/2015123.83123.99123.33123.59112,897
7/24/2015125.19125.49124.30124.42185,799
7/23/2015125.94126.04125.15125.2514,987
7/22/2015124.43125.83124.43125.8230,033
7/21/2015123.46124.05123.07123.8818,816
7/20/2015123.33123.62123.04123.4519,949
7/17/2015123.23123.32122.64123.2816,880
7/16/2015122.96123.31122.96123.26160,173
7/15/2015123.31123.31122.15122.3422,835
7/14/2015122.38123.32122.38123.2017,592
7/13/2015121.67122.41121.67122.3012,228
7/10/2015120.23120.92120.00120.7812,657
7/9/2015119.78120.08119.05119.05200,457
7/8/2015119.80120.20118.61118.7215,274
7/7/2015119.98120.61118.47120.6117,915
7/6/2015118.90120.25118.73119.84120,255
7/2/2015120.39120.67119.34119.7518,779
7/1/2015120.76120.84119.71120.32108,522
6/30/2015120.50120.68119.55119.7392,954
6/29/2015120.96121.70119.48119.4829,820
6/26/2015122.00122.37121.57122.0120,394
6/25/2015121.65122.39121.44121.74275,833
6/24/2015121.86122.07121.33121.33325,657
6/23/2015122.83122.93122.05122.2519,485
6/22/2015122.80123.21122.58122.5818,785
6/19/2015122.14122.50122.14122.2714,907
6/18/2015120.33122.29120.33122.14168,010
6/17/2015120.07120.53119.67120.1813,182
6/16/2015119.30120.11119.23119.8840,162
6/15/2015119.29119.44118.12119.3713,134
6/12/2015120.69120.69119.84120.0114,620
6/11/2015120.55121.13120.23120.8513,050
6/10/2015118.84120.23118.83120.1620,472
6/9/2015118.94119.04118.05118.4944,813
6/8/2015119.49119.49118.91118.9120,749
6/5/2015119.28119.49118.76119.4731,049
6/4/2015120.11120.11119.18119.4626,320
6/3/2015120.46120.46119.82120.34141,420
6/2/2015119.84120.47119.42120.1115,627
6/1/2015119.94120.80119.43120.2427,314
5/29/2015120.01120.31119.39119.54624,037
5/28/2015119.92120.47119.70120.067,867
5/27/2015119.35120.21119.01120.1813,001
5/26/2015119.94119.94118.71119.0118,926
5/22/2015120.55120.63120.27120.2915,648
5/21/2015120.85120.88120.39120.7329,186
5/20/2015120.96121.31120.86121.0118,521
5/19/2015120.62121.02120.29120.8424,799
5/18/2015119.69120.62119.69120.4661,865
5/15/2015119.57120.00119.26119.7315,239
5/14/2015117.87119.59117.66119.5961,202
5/13/2015118.12118.12116.97117.2722,123
5/12/2015118.35118.35117.44117.9028,681
5/11/2015118.84119.05118.07118.7228,318
5/8/2015118.34119.06118.28118.9014,108
5/7/2015117.02117.88116.79117.4377,295
5/6/2015117.78118.14116.40117.0718,589
5/5/2015118.63118.94117.23117.4519,086
5/4/2015118.17119.10118.17118.6641,180
5/1/2015117.10118.02116.76117.87147,175
4/30/2015118.38118.38116.50116.9036,895
4/29/2015119.50119.65118.06118.70104,295
4/28/2015119.90120.17117.94119.8355,445
4/27/2015122.55122.55119.70119.88243,719
4/24/2015122.72122.72122.05122.1728,156
4/23/2015122.30123.36122.15123.0056,845
4/22/2015121.94122.50121.70122.42122,298
4/21/2015121.88122.15121.67121.9919,550
4/20/2015120.74121.60120.67121.4375,431
4/17/2015120.28120.35119.52120.1714,147
4/16/2015121.04121.21120.76120.9414,178
4/15/2015121.36121.50120.95121.1216,750
4/14/2015121.19121.39120.35120.9620,809
4/13/2015121.75122.48121.33121.3316,944
4/10/2015121.08121.96120.91121.7915,878
4/9/2015120.09120.98119.83120.9713,398
4/8/2015119.92120.55119.69120.04139,338
4/7/2015120.16120.62119.74119.7412,624
4/6/2015118.83120.45118.83120.1124,275
4/2/2015118.79119.65118.59119.3898,056
4/1/2015120.31120.31118.19118.8150,222
3/31/2015120.95121.31120.25120.2920,042
3/30/2015120.33121.37120.33121.2737,224
3/27/2015118.90119.94118.76119.7519,891
3/26/2015118.42119.31118.00118.5630,142
3/25/2015120.65121.31118.88119.0026,552
3/24/2015121.33121.83120.75120.75547,441
3/23/2015120.97121.50120.66121.2123,117
3/20/2015122.20122.35120.80120.9852,960
3/19/2015120.16120.83120.16120.8013,835
3/18/2015118.92120.90118.51120.2437,914
3/17/2015119.77119.77118.83119.2131,870
3/16/2015118.32120.41118.20120.2138,524
3/13/2015118.23118.26116.90117.5424,639
3/11/2015116.81117.27116.74116.9150,337
3/10/2015117.02117.39116.47116.6543,628
3/9/2015117.33117.85117.07117.7561,378
3/6/2015119.20119.20117.05117.23170,630
3/5/2015119.19119.78118.99119.7418,162
3/4/2015118.57119.22117.96118.8237,627
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!