iShares US Healthcare $121.62

down -0.57


23/4/2014 06:40 PM  |  NYSEARCA : IYH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
4/23/2014122.28122.40121.16121.6282,871
4/22/2014121.62122.83121.62122.19113,280
4/21/2014119.53120.77119.36120.77161,182
4/17/2014119.03119.95118.70119.43139,543
4/16/2014119.49119.77118.53119.29159,411
4/15/2014117.91118.97116.05118.70358,189
4/14/2014117.67118.26116.11117.38260,599
4/11/2014117.53119.09116.90117.03278,775
4/10/2014122.44122.44117.86118.17215,201
4/9/2014120.02122.35120.02122.34104,268
4/8/2014121.03121.10118.96119.76164,883
4/7/2014121.35122.56119.98120.58213,098
4/4/2014124.47125.09121.67121.84153,194
4/3/2014124.68124.68123.16123.82210,432
4/2/2014124.22124.56123.86124.56348,540
4/1/2014123.58124.57123.10123.89395,157
3/31/2014122.34123.12121.85123.03272,922
3/28/2014122.19123.34120.82121.21282,944
3/27/2014122.12122.42120.76121.88185,059
3/26/2014122.63123.62121.95121.99219,004
3/25/2014121.70122.99120.78121.99166,932
3/24/2014123.35123.35120.35121.34281,405
3/21/2014126.05126.14122.73122.85241,410
3/20/2014125.23125.51124.68125.22231,337
3/19/2014125.91126.44124.60125.36220,018
3/18/2014124.67125.93124.46125.79213,841
3/17/2014123.85124.77123.85124.18156,197
3/14/2014123.42123.99122.91123.09151,979
3/13/2014125.83125.87123.40123.68140,456
3/12/2014124.99125.62124.58125.52123,748
3/11/2014125.98126.48125.29125.47101,800
3/10/2014125.36125.85124.68125.83110,556
3/7/2014126.26126.38124.53125.38142,337
3/6/2014127.19127.63125.44125.72154,933
3/5/2014127.17127.17126.43126.72202,438
3/4/2014126.12127.14126.02126.93150,493
3/3/2014124.33125.13123.79124.58738,147
2/28/2014126.31126.85124.47125.51387,737
2/27/2014124.99125.94124.87125.80106,594
2/26/2014124.96125.88124.91125.21155,560
2/25/2014125.45125.88124.83125.17256,555
2/24/2014125.19126.25125.19125.612,303,770
2/21/2014124.88125.50124.43124.66150,155
2/20/2014123.72124.91123.22124.77994,645
2/19/2014124.31124.66123.36123.49185,383
2/18/2014123.50124.61123.50124.38433,090
2/14/2014122.60123.19122.33123.03105,412
2/13/2014120.92122.64120.92122.61124,759
2/12/2014121.85122.31121.36121.60146,950
2/11/2014120.48121.69119.97121.61329,688
2/10/2014119.33120.15118.90120.153,509,000
2/7/2014117.07118.94116.80118.93170,438
2/6/2014116.45117.02116.36116.81127,685
2/5/2014116.93116.99115.40116.31408,659
2/4/2014116.36116.99116.13116.91378,283
2/3/2014118.43118.86115.60115.683,216,110
1/31/2014117.89118.95117.72118.23224,928
1/30/2014118.35119.45118.34119.2483,930
1/29/2014117.42118.14116.78117.15198,621
1/28/2014117.39118.58117.39118.17147,790
1/27/2014117.76117.77116.27116.69182,718
1/24/2014120.03120.03117.67117.67107,494
1/23/2014121.08121.08119.89120.5478,451
1/22/2014121.62121.62121.00121.42158,099
1/21/2014121.40121.52120.30121.31101,648
1/17/2014120.84121.06120.29120.60122,281
1/16/2014120.12120.81120.05120.6886,983
1/15/2014120.55120.58119.99120.3196,002
1/14/2014118.95120.48118.79120.4274,508
1/13/2014119.61120.35118.50118.65106,741
1/10/2014119.17119.45118.34119.4487,830
1/9/2014118.30118.98117.93118.9194,541
1/8/2014117.14118.21116.97118.09117,257
1/7/2014116.10117.34116.10116.98143,292
1/6/2014116.35116.78115.49115.70217,131
1/3/2014115.93116.61115.93116.12273,233
1/2/2014116.21116.38115.63115.89293,378
12/31/2013116.64116.75116.16116.4960,777
12/30/2013116.46116.54115.83116.5457,054
12/27/2013116.65116.71116.11116.2467,761
12/26/2013115.80116.48115.80116.4497,720
12/24/2013115.85115.97115.55115.7835,981
12/23/2013115.91115.97115.58115.8071,825
12/20/2013115.27115.94115.10115.73109,049
12/19/2013114.84114.98114.43114.8594,398
12/18/2013112.89115.11112.38114.9464,303
12/17/2013113.48113.48112.04112.5866,494
12/16/2013113.58114.18113.00113.23123,441
12/13/2013113.25113.30112.51112.9775,902
12/12/2013113.46113.56112.79112.8355,530
12/11/2013115.55115.55113.39113.50175,176
12/10/2013116.03116.05115.13115.54105,139
12/9/2013116.79116.79115.99116.0974,954
12/6/2013115.41116.00115.15115.99249,251
12/5/2013114.65115.20114.36114.52124,074
12/4/2013114.86115.50113.89114.8469,604
12/3/2013115.90115.90114.97115.15495,277
12/2/2013116.19116.45115.75116.22339,294
11/29/2013116.38116.53116.00116.1134,239
11/27/2013116.49116.51115.94116.10134,067
Trading Center