$144.70 -2.22 (%) iSh US Healthcr Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
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
4/1/2016139.83142.60139.71142.4277,909
3/31/2016140.48141.47140.40140.55292,925
3/30/2016141.13141.78140.26140.4676,124
3/29/2016138.73140.64138.18140.58113,368
3/28/2016139.56139.64138.66138.8671,660
3/24/2016138.92139.88138.37139.2944,639
3/23/2016140.25140.73139.27139.4497,837
3/22/2016138.87141.23138.87140.8869,658
3/21/2016138.27139.57138.27139.4179,617
3/18/2016137.25138.86136.76138.55107,082
3/17/2016137.98138.06135.32136.84116,361
3/16/2016138.45139.19137.20138.22117,826
3/15/2016139.99140.20138.38138.7175,597
3/14/2016141.09141.68140.85141.1649,834
3/11/2016139.82141.75139.77141.63356,901
3/10/2016139.34140.53137.79138.79135,744
3/9/2016139.42139.48137.87138.84117,251
3/8/2016140.06140.06138.57138.76118,858
3/7/2016138.28141.13138.28140.63141,239
3/4/2016139.58140.37138.89139.40148,161
3/3/2016139.90139.90138.51139.6896,705
3/2/2016139.52140.17139.22140.16122,008
3/1/2016137.46139.85136.68139.85150,607
2/29/2016138.78138.83136.71136.71121,705
2/26/2016139.60140.21138.80138.89128,221
2/25/2016137.76139.06137.40139.04110,620
2/24/2016135.42137.50134.50137.32122,586
2/23/2016137.64138.36136.78136.8193,855
2/22/2016137.06138.03137.06137.95101,811
2/19/2016135.46136.37135.10136.1197,960
2/18/2016137.42137.74135.76136.05129,934
2/17/2016136.05137.21135.32137.1894,149
2/16/2016133.75135.12133.56135.06106,937
2/12/2016131.46132.50130.23132.47102,062
2/11/2016130.40131.43129.61130.63195,305
2/10/2016132.90135.00132.59132.84486,364
2/9/2016129.17132.96129.10131.75453,525
2/8/2016131.27131.57129.12130.71190,173
2/5/2016134.93135.17132.22132.84329,039
2/4/2016135.62137.13134.51135.68715,883
2/3/2016135.94136.36133.01136.23266,316
2/2/2016135.99136.80135.09135.5095,593
2/1/2016136.24138.17135.52137.49426,772
1/29/2016134.96137.07134.59137.07106,064
1/28/2016138.62138.62134.05134.73295,490
1/27/2016139.82141.05137.30138.17114,526
1/26/2016139.13140.10137.76139.8995,053
1/25/2016139.56140.77138.75138.87639,230
1/22/2016140.07140.46139.20140.26101,600
1/21/2016138.72139.47136.73137.83155,176
1/20/2016135.77139.98133.89138.64379,318
1/19/2016139.73140.38136.54137.96190,554
1/15/2016136.57138.90136.37138.45223,712
1/14/2016137.30141.30136.00140.43159,342
1/13/2016141.80142.31136.75136.87135,744
1/12/2016140.64142.48138.86141.36149,691
1/11/2016141.96142.15137.59139.63193,825
1/8/2016144.48144.69141.05141.2894,873
1/7/2016143.88145.39143.01143.35177,019
1/6/2016145.88147.65145.44146.48199,636
1/5/2016147.53148.56147.29147.84116,472
1/4/2016147.33147.68145.87147.14200,523
12/31/2015150.80151.52150.01150.01280,843
12/30/2015149.85152.20149.81151.35131,757
12/29/2015151.05152.34151.05152.03122,329
12/28/2015151.66151.70151.02151.4652,641
12/24/2015151.61152.61151.61152.2355,588
12/23/2015151.75152.84151.74152.59231,364
12/22/2015150.36151.11149.66150.8692,503
12/21/2015149.76149.95148.86149.9054,155
12/18/2015150.05150.23148.69148.6979,848
12/17/2015152.84152.84150.71150.71108,242
12/16/2015151.30152.72149.94152.46110,709
12/15/2015149.30150.99149.30150.37100,110
12/14/2015147.41148.24145.85148.13144,280
12/11/2015148.00148.66147.23147.33152,935
12/10/2015148.95150.77148.70149.7786,008
12/9/2015149.62150.97148.17148.66128,591
12/8/2015148.86150.69148.65150.27115,842
12/7/2015150.90151.25149.14149.78108,925
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center