$154.81 +0.11 (%) iSh US Healthcr Shs - NYSE ARCA

Aug. 24, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
8/23/2016154.91155.51154.57154.70160,122
8/22/2016154.24154.96154.02154.5381,997
8/19/2016153.67154.04153.25153.9860,609
8/18/2016153.88154.34153.67154.0861,157
8/17/2016153.96154.06153.04153.9484,201
8/16/2016154.90154.99153.73153.7375,652
8/15/2016154.96155.54154.96155.2539,138
8/12/2016155.01155.01154.35154.9260,584
8/11/2016154.61155.38154.44155.2157,622
8/10/2016154.93154.93153.93154.2768,893
8/9/2016154.88155.62154.84155.12120,607
8/8/2016156.10156.11154.31154.7369,344
8/5/2016155.85156.15155.33156.0972,654
8/4/2016156.40156.40155.64155.7362,073
8/3/2016156.08156.38155.69156.0870,377
8/2/2016157.17157.17155.38156.39259,138
8/1/2016156.73157.77156.51157.13736,989
7/29/2016155.22156.25155.20156.0886,471
7/28/2016155.52155.92154.73155.5253,184
7/27/2016154.81155.81154.41155.5177,041
7/26/2016154.51155.05154.30154.8461,220
7/25/2016155.13155.31154.13155.0450,219
7/22/2016155.08155.41154.44155.2472,984
7/21/2016154.52155.27154.22154.9186,119
7/20/2016153.25154.66153.25154.3184,409
7/19/2016153.32153.64152.47152.8660,730
7/18/2016153.30153.57152.77153.2952,798
7/15/2016153.70154.21153.06153.2488,270
7/14/2016153.24153.61152.63153.1757,604
7/13/2016152.89153.58152.58152.67140,304
7/12/2016152.51153.15152.43152.81209,717
7/11/2016152.77153.12152.15152.1574,541
7/8/2016151.03152.71150.66152.43106,923
7/7/2016150.87151.30150.10150.6992,583
7/6/2016148.76151.05148.76150.90109,777
7/5/2016148.84149.62148.65149.13294,487
7/1/2016148.33149.60148.15149.3773,153
6/30/2016147.01148.35146.52148.31112,351
6/29/2016145.49147.37145.37146.97130,763
6/28/2016142.76144.38141.94144.33114,073
6/27/2016142.63143.09140.87141.43163,266
6/24/2016143.00145.84143.00143.64141,422
6/23/2016147.38147.88146.79147.8458,372
6/22/2016145.63147.55145.57145.9772,713
6/21/2016146.58146.77145.19145.53239,155
6/20/2016146.75147.52146.42146.5344,433
6/17/2016146.71147.01145.16145.5279,185
6/16/2016146.23147.35145.54147.19108,846
6/15/2016147.93148.35146.64146.7786,709
6/14/2016146.97147.67146.40147.6764,389
6/13/2016147.98149.28147.42147.4269,172
6/10/2016149.00149.23148.01148.5753,839
6/9/2016150.11151.00149.68150.0664,970
6/8/2016149.65150.63149.55150.5262,938
6/7/2016150.07150.34149.42149.8550,581
6/6/2016149.73151.05149.63150.8243,065
6/3/2016150.26150.49148.73149.9170,105
6/2/2016148.56150.55148.56150.55242,754
6/1/2016147.71148.87147.42148.5973,422
5/31/2016148.15148.33147.47148.0364,621
5/27/2016147.17147.90147.10147.7373,451
5/26/2016146.72147.22146.48146.9249,386
5/25/2016146.32147.31146.32147.05174,693
5/24/2016144.31146.27144.31146.1276,408
5/23/2016144.15144.51143.84143.8462,295
5/20/2016143.59144.83143.44144.3667,269
5/19/2016143.41143.73142.02142.9975,872
5/18/2016143.50144.90143.31144.18102,873
5/17/2016144.99145.28143.14143.6897,563
5/16/2016142.87145.45142.87145.32143,483
5/13/2016142.90143.99142.90143.1480,375
5/12/2016144.71144.71142.45143.2172,348
5/11/2016146.22146.25144.26144.2698,696
5/10/2016145.36146.08144.92146.05135,697
5/9/2016143.13145.25143.13144.8550,609
5/6/2016143.40143.77141.96143.0949,287
5/5/2016143.30144.10143.13143.8151,269
5/4/2016144.06144.08143.01143.3378,808
5/3/2016144.90145.83144.44144.9166,657
5/2/2016145.15145.55144.29145.4967,102
4/29/2016145.90145.90143.82144.70102,916
4/28/2016146.65148.56146.32146.92107,455
4/27/2016147.90148.25147.04147.5977,749
4/26/2016148.58148.61147.33147.8058,550
4/25/2016148.42148.88148.04148.4657,491
4/22/2016148.82149.40148.20149.1465,299
4/21/2016147.65149.00147.65148.70113,986
4/20/2016147.27148.47147.05147.8191,781
4/19/2016146.89147.81146.31146.91205,820
4/18/2016144.96146.78144.96146.66490,026
4/15/2016145.73145.73144.55145.36330,192
4/14/2016145.41146.01145.09145.5150,412
4/13/2016144.69145.55144.17145.3667,549
4/12/2016142.83144.19142.70143.8784,835
4/11/2016144.31144.37142.47142.72100,465
4/8/2016145.26145.37143.18143.78101,025
4/7/2016145.29146.03143.74144.52162,410
4/6/2016142.19146.08142.18146.02104,848
4/5/2016142.11142.88141.73142.05119,479
4/4/2016142.58144.36142.58143.7774,020
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center