$137.49 +2.02 (%) iSh US Healthcr Shs - NYSEARCA

Oct. 24, 2014 | 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
10/24/2014135.88137.53135.80137.49172,744
10/23/2014134.40136.25134.40135.47314,412
10/22/2014134.03134.10132.86133.20377,915
10/21/2014131.58133.90131.52133.80420,071
10/20/2014128.75130.40128.41130.346,038,760
10/17/2014128.20129.87127.88128.75356,650
10/16/2014125.30128.34124.74126.91362,644
10/15/2014126.14127.58124.28127.08565,871
10/14/2014129.65130.08126.97127.92487,740
10/13/2014131.82132.07128.80128.921,000,950
10/10/2014132.83134.26131.96131.96132,069
10/9/2014135.23135.61132.79133.03253,564
10/8/2014133.04135.74132.28135.66492,757
10/7/2014133.59133.99132.46132.54468,218
10/6/2014135.80136.27134.09134.58155,975
10/3/2014133.76135.34133.64135.12137,978
10/2/2014132.90133.06131.28132.59777,038
10/1/2014134.44134.44132.34132.97739,788
9/30/2014135.24135.43134.20134.35758,472
9/29/2014134.40135.58134.18135.171,051,320
9/26/2014135.48135.60134.38135.44221,673
9/25/2014136.93137.14135.05135.05162,502
9/24/2014135.35137.25135.28137.08192,599
9/23/2014135.03135.95134.97135.36105,247
9/22/2014136.68136.77135.64136.07331,548
9/19/2014137.31137.81136.80136.97253,324
9/18/2014136.21136.93136.16136.9080,039
9/17/2014135.72136.39134.99135.87146,035
9/16/2014133.57135.73133.46135.71121,852
9/15/2014134.31134.31133.45133.8264,723
9/12/2014135.20135.44133.94134.4081,782
9/11/2014135.09135.45134.66135.45261,019
9/10/2014134.73135.80134.57135.65471,040
9/9/2014134.95135.25134.30134.67108,399
9/8/2014134.66135.22134.50135.11616,178
9/5/2014134.71134.81132.96134.81219,025
9/4/2014135.21135.54133.92134.2295,851
9/3/2014135.10135.26134.69135.0086,917
9/2/2014134.91135.04134.13134.561,270,100
8/29/2014134.37134.74134.04134.6073,148
8/28/2014133.77134.41133.77134.0966,308
8/27/2014134.52134.56134.04134.27130,035
8/26/2014133.68134.34133.62134.27200,764
8/25/2014133.34133.92133.24133.53398,459
8/22/2014132.68132.95132.26132.59255,232
8/21/2014132.48132.76132.32132.42146,718
8/20/2014131.98132.51131.83132.33187,776
8/19/2014131.75132.38131.20132.35286,617
8/18/2014130.98131.57130.93131.441,155,810
8/15/2014130.82130.95129.20130.30408,374
8/14/2014128.91130.22128.78130.2262,744
8/13/2014127.36128.78127.36128.78119,374
8/12/2014127.25127.41126.77127.15230,232
8/11/2014127.76128.06127.11127.25883,279
8/8/2014126.13127.36125.59127.25115,522
8/7/2014127.73127.86125.61125.92278,115
8/6/2014126.56127.93126.40127.30257,421
8/5/2014127.82128.51127.00127.40126,690
8/4/2014128.23128.77127.33128.52147,595
8/1/2014127.49128.63126.95127.84151,492
7/31/2014129.91129.91127.93127.9493,744
7/30/2014130.88131.21130.03130.68117,893
7/29/2014130.24130.53129.87130.10139,855
7/28/2014129.86130.15129.13129.862,493,000
7/25/2014129.94130.06129.13129.8083,998
7/24/2014130.66130.96130.12130.32265,818
7/23/2014130.48130.73129.83130.70215,579
7/22/2014129.19129.99129.19129.59171,236
7/21/2014128.46128.63127.96128.49839,630
7/18/2014127.23129.19127.15128.96108,096
7/17/2014127.82128.93126.73126.88221,028
7/16/2014129.14129.14127.79128.3166,103
7/15/2014130.23130.23128.40128.65180,424
7/14/2014130.10130.15129.67129.99102,692
7/11/2014129.20129.63128.70129.4770,033
7/10/2014128.00129.56127.88129.2982,077
7/9/2014129.14129.46128.41129.2965,088
7/8/2014129.94130.13128.35128.84477,439
7/7/2014131.13131.35130.06130.23774,282
7/3/2014131.11131.43130.56131.43150,694
7/2/2014129.97130.88129.72130.88409,035
7/1/2014128.65130.15128.59129.96774,781
6/30/2014128.68128.94128.03128.211,748,870
6/27/2014128.72128.75128.13128.53116,056
6/26/2014128.75128.82127.90128.7775,311
6/25/2014127.37128.81127.37128.76493,903
6/24/2014127.70128.56127.36127.44149,345
6/20/2014127.91128.49127.58128.49252,473
6/19/2014126.86127.21126.73127.21138,905
6/18/2014125.73126.77125.52126.74114,315
6/17/2014125.71126.09125.45125.77146,590
6/16/2014126.01126.78125.33125.831,588,340
6/13/2014125.75125.80125.13125.5792,896
6/12/2014126.20126.23125.36125.6561,244
6/11/2014125.96126.44125.86126.2598,387
6/10/2014125.61126.33125.17126.32234,618
6/9/2014126.02126.36125.65125.951,386,620
6/6/2014126.99126.99126.23126.4390,667
6/5/2014126.39126.94125.61126.51139,625
6/4/2014125.70126.20125.37126.12128,028
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center