$158.39 +0.45 (%) iSh US Healthcr Shs - NYSEARCA

Jun. 30, 2015 | 10:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
6/29/2015160.95161.20157.79157.941,403,190
6/26/2015162.39162.78161.14161.73163,601
6/25/2015161.57162.68161.21161.93137,458
6/24/2015161.98162.62161.01161.0196,785
6/23/2015162.98163.57162.61163.11231,062
6/22/2015163.11163.54162.69162.86433,585
6/19/2015161.48162.13161.48161.62136,743
6/18/2015159.51162.17159.51161.70116,213
6/17/2015159.12159.61158.40159.18142,098
6/16/2015158.28159.12158.04159.00196,010
6/15/2015157.30158.42156.30158.1985,465
6/12/2015159.40159.40157.88158.13144,116
6/11/2015159.48160.21159.17159.9778,226
6/10/2015157.33159.02156.97158.90167,349
6/9/2015157.24157.34156.26157.05163,002
6/8/2015157.88158.25157.13157.1363,312
6/5/2015157.63158.00156.61157.8583,360
6/4/2015158.35158.85157.29157.80169,137
6/3/2015158.94159.34158.56158.93305,892
6/2/2015158.80159.36158.03158.73103,616
6/1/2015159.84160.22158.66159.66224,143
5/29/2015159.27160.54158.66159.23197,945
5/28/2015159.08159.79158.67159.4895,766
5/27/2015157.90159.49157.60159.3791,222
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
  • 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!