ISHARES DOW JONES US HEALTHCAR $103.29

down -0.13


22/5/2013 04:22 PM  |  NYSEARCA : IYH  |  Industries :
Type:

IYH historical data

Date Open High Low Close Volume
5/22/2013 103.90 105.66 102.81 103.29 810
5/21/2013 102.50 103.50 102.41 103.42 1047
5/20/2013 103.00 103.17 102.25 102.37 654
5/17/2013 102.79 103.07 102.33 103.07 345
5/16/2013 103.54 103.54 102.47 102.55 579
5/15/2013 103.33 104.22 103.15 103.67 1087
5/14/2013 102.37 103.38 102.37 103.34 353
5/13/2013 101.54 102.29 101.20 102.27 516
5/10/2013 100.21 101.46 100.21 101.46 269
5/9/2013 100.20 100.64 99.92 100.25 3010
5/8/2013 99.93 100.38 99.73 100.16 335
5/7/2013 99.93 100.01 99.53 99.87 417
5/6/2013 100.43 100.43 99.58 99.65 651
5/3/2013 100.51 100.70 100.00 100.15 820
5/2/2013 99.19 99.73 99.07 99.62 1138
5/1/2013 98.88 99.45 98.49 98.57 1240
4/30/2013 100.18 100.18 99.30 99.63 1140
4/29/2013 100.43 100.71 100.25 100.42 1086
4/26/2013 99.65 100.13 99.50 100.02 527
4/25/2013 100.02 100.21 99.38 99.99 2650
4/24/2013 100.81 100.92 99.44 99.49 1969
4/23/2013 100.99 101.65 100.39 101.25 660
4/22/2013 100.45 100.73 99.93 100.58 748
4/19/2013 98.97 100.11 98.70 100.11 592
4/18/2013 99.46 99.46 97.95 98.12 817
4/17/2013 99.35 99.59 98.58 99.37 458
4/16/2013 99.12 99.88 98.70 99.84 522
4/15/2013 100.21 100.33 98.28 98.28 542
4/12/2013 99.86 100.36 99.69 100.21 783
4/11/2013 99.28 100.39 99.28 100.10 480
4/10/2013 97.81 99.15 97.81 99.15 314
4/9/2013 97.46 97.91 97.34 97.52 467
4/8/2013 96.96 97.17 96.32 97.17 436
4/5/2013 96.80 97.04 96.51 97.00 584
4/4/2013 97.58 98.09 97.19 97.63 1519
4/3/2013 98.13 98.13 97.01 97.20 707
4/2/2013 97.29 98.02 97.29 97.94 1162
4/1/2013 96.49 96.74 96.12 96.66 2364
3/28/2013 95.66 96.54 95.66 96.42 942
3/27/2013 94.80 95.63 94.52 95.60 721
3/26/2013 94.10 95.08 94.10 95.08 304
3/25/2013 94.44 94.56 93.55 93.95 692
3/22/2013 94.21 94.51 94.16 94.51 277
3/21/2013 94.15 94.38 93.66 93.90 687
3/20/2013 93.91 94.56 93.91 94.44 1328
3/19/2013 93.72 93.90 93.08 93.54 570
3/18/2013 93.50 93.91 93.13 93.50 5243
3/15/2013 93.98 94.31 93.75 93.95 387
3/14/2013 94.35 94.38 94.05 94.36 359
3/13/2013 94.14 94.26 93.84 94.19 266
3/12/2013 94.00 94.20 93.92 94.14 418
3/11/2013 93.49 93.80 93.14 93.80 1120
3/8/2013 93.43 93.45 92.86 93.38 697
3/7/2013 93.23 93.45 92.99 93.08 473
3/6/2013 93.08 93.30 92.90 93.13 502
3/5/2013 92.53 93.02 92.50 92.92 817
3/4/2013 91.36 92.13 91.24 92.13 556
3/1/2013 90.61 91.58 90.44 91.51 1673
2/28/2013 91.03 91.57 90.90 90.93 415
2/27/2013 89.95 91.25 89.71 90.94 229
2/26/2013 90.04 90.19 89.44 89.94 247
2/25/2013 91.16 91.34 89.75 89.75 167
2/22/2013 90.63 90.78 90.37 90.75 238
2/21/2013 90.46 90.54 89.97 90.26 321
2/20/2013 91.32 91.40 90.71 90.74 587
2/19/2013 90.55 91.28 90.55 91.27 311
2/15/2013 90.69 90.88 90.46 90.69 367
2/14/2013 90.25 90.71 90.19 90.60 233
2/13/2013 90.49 90.49 90.10 90.40 254
2/12/2013 90.62 90.62 90.33 90.38 399
2/11/2013 90.61 90.61 90.38 90.52 162
2/8/2013 90.28 90.76 90.26 90.76 696
2/7/2013 90.51 90.51 89.60 90.11 402
2/6/2013 90.41 90.63 90.20 90.47 589
2/5/2013 89.92 90.67 89.92 90.55 2846
2/4/2013 90.03 90.20 89.53 89.55 393
2/1/2013 90.10 90.69 89.96 90.62 1731
1/31/2013 89.89 90.10 89.75 89.77 591
1/30/2013 90.31 90.49 89.93 89.99 2133
1/29/2013 89.42 90.41 89.42 90.20 7479
1/28/2013 90.10 90.10 89.36 89.41 1156
1/25/2013 89.30 89.81 89.02 89.81 651
1/24/2013 88.62 89.28 88.62 89.06 765
1/23/2013 88.51 88.70 88.21 88.41 834
1/22/2013 88.23 88.64 87.90 88.64 493
1/18/2013 88.06 88.30 87.79 88.30 332
1/17/2013 87.65 88.26 87.55 88.11 585
1/16/2013 87.44 87.49 87.25 87.32 285
1/15/2013 87.23 87.59 87.23 87.50 255
1/14/2013 87.43 87.70 87.24 87.53 1036
1/11/2013 87.59 87.66 87.23 87.41 395
1/10/2013 87.22 87.64 86.86 87.54 386
1/9/2013 86.27 86.94 86.27 86.94 402
1/8/2013 85.92 86.25 85.91 85.96 610
1/7/2013 85.52 86.05 85.38 86.05 1333
1/4/2013 85.48 85.79 85.44 85.62 735
1/3/2013 85.16 85.35 84.85 85.26 842
1/2/2013 84.51 85.15 84.44 85.09 1430
12/31/2012 82.27 83.51 82.10 83.51 730
12/28/2012 82.94 83.25 82.48 82.48 290
Marketplace
Trading Center