$159.37 +1.80 (%) iSh US Healthcr Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
5/26/2015158.45158.70157.20157.57184,097
5/22/2015159.56159.82158.96159.0593,860
5/21/2015159.39159.57158.89159.46110,515
5/20/2015159.07160.01158.72159.41619,615
5/19/2015158.27159.42158.22159.05117,833
5/18/2015157.19158.53157.12158.35110,191
5/15/2015157.04157.37156.81157.30100,539
5/14/2015155.20156.94154.98156.92152,078
5/13/2015154.87155.95154.55154.81146,422
5/12/2015154.79155.39154.04154.92104,920
5/11/2015155.89156.48155.60155.70136,984
5/8/2015154.16156.07154.16155.65251,972
5/7/2015152.14153.60152.09153.10216,935
5/6/2015153.53153.53151.19152.30174,773
5/5/2015154.55154.55152.62152.73342,019
5/4/2015154.27155.58154.23154.71203,816
5/1/2015152.47153.88152.47153.85363,948
4/30/2015153.41154.00150.89151.62399,674
4/29/2015154.63155.40152.97154.08302,673
4/28/2015155.51155.78152.87155.31208,866
4/27/2015158.25158.53154.71154.88188,340
4/24/2015158.24158.75157.46158.01126,133
4/23/2015157.69158.93157.00158.60237,090
4/22/2015158.24158.32157.24157.86192,453
4/21/2015157.65158.14157.46157.78260,340
4/20/2015156.58156.99156.13156.67214,982
4/17/2015156.43156.46154.69155.63316,556
4/16/2015157.06157.52156.85157.07174,792
4/15/2015157.29157.71156.81157.09193,699
4/14/2015156.40156.93155.53156.61548,238
4/13/2015157.18157.99156.54156.55232,242
4/10/2015156.18157.50155.53157.28222,911
4/9/2015154.87156.13154.68155.92108,017
4/8/2015153.41155.44153.37154.80164,628
4/7/2015153.47154.58153.33153.40297,021
4/6/2015151.97153.82151.78153.07134,904
4/2/2015152.73153.45152.10152.79214,604
4/1/2015154.50154.50151.37152.45308,192
3/31/2015156.33156.33154.32154.32217,322
3/30/2015156.34156.80156.03156.56124,336
3/27/2015154.01155.58154.01155.08111,871
3/26/2015153.23154.96152.34153.72196,813
3/25/2015157.69158.30154.06154.06274,485
3/24/2015158.85159.45157.49157.52152,762
3/23/2015158.71159.61158.27158.89109,577
3/20/2015159.93160.51158.60159.39247,727
3/19/2015157.22158.64156.71158.53154,397
3/18/2015155.29158.08154.55157.40177,721
3/17/2015155.25155.76154.46155.51181,136
3/16/2015153.40155.92153.40155.88186,158
3/13/2015152.53153.53151.63152.61368,112
3/11/2015151.40151.83150.82150.98315,714
3/10/2015151.32151.93150.70150.94176,632
3/9/2015151.79152.62151.20152.48251,257
3/6/2015154.19154.19151.42151.67194,336
3/5/2015153.98155.21153.98154.53102,705
3/4/2015152.80153.91151.70153.65372,042
3/3/2015153.93154.01152.15153.05593,407
3/2/2015153.30154.29153.30154.25160,019
2/27/2015153.75153.75152.88153.01247,088
2/26/2015153.24153.74152.56153.7273,897
2/25/2015153.10153.63152.37153.24144,171
2/24/2015153.49153.49152.47153.04198,963
2/23/2015152.80153.91152.68153.26665,481
2/20/2015150.83152.78150.67152.78134,006
2/19/2015150.30151.28150.30151.0977,631
2/18/2015150.23150.88149.85150.8798,584
2/17/2015149.59150.65149.59150.5492,849
2/13/2015148.99149.65148.28149.6388,336
2/12/2015149.00149.22147.68148.79181,704
2/11/2015147.84149.13147.42148.29114,436
2/10/2015146.43148.25146.43148.04106,756
2/9/2015146.80147.07145.40145.72156,945
2/6/2015148.92149.32146.99147.39110,173
2/5/2015147.38148.89147.37148.78111,862
2/4/2015146.32147.12145.44146.20114,156
2/3/2015147.73148.18145.85148.17132,719
2/2/2015147.24147.35144.84147.27612,881
1/30/2015148.49149.24146.42146.71554,347
1/29/2015147.88148.96146.39148.88585,428
1/28/2015150.38150.53147.32147.49280,991
1/27/2015149.72150.81149.17149.74235,882
1/26/2015150.02150.80149.14150.78451,931
1/23/2015150.54150.59149.78149.94310,804
1/22/2015149.73150.61147.35150.60331,913
1/21/2015148.98149.50147.81148.64315,871
1/20/2015149.10149.15146.94148.72267,648
1/16/2015145.67148.82145.60148.62129,903
1/15/2015148.01148.15145.84145.96227,451
1/14/2015146.51147.78146.03147.50270,039
1/13/2015149.39150.44146.47147.73200,114
1/12/2015149.28149.66147.89148.22287,260
1/9/2015149.81149.81147.59148.19275,441
1/8/2015148.24149.53148.08149.35479,670
1/6/2015144.70145.57142.60143.53290,847
1/5/2015144.47145.14143.82144.00297,917
1/2/2015144.85146.27144.13144.82340,902
12/31/2014145.96146.89144.13144.1395,413
12/30/2014145.98146.35145.53145.69130,173
12/29/2014145.94146.47145.59146.3186,678
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center