$142.91 +0.44 (%) iSh US Healthcr Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/2016142.67143.52142.37142.9185,926
12/1/2016143.78144.72142.17142.47127,357
11/30/2016145.38145.38143.68143.68131,510
11/29/2016144.78145.67144.78145.21122,743
11/28/2016145.25145.25144.13144.2387,747
11/25/2016145.40145.64145.01145.5737,130
11/23/2016142.68145.01142.19145.00111,665
11/21/2016146.30146.71146.17146.4995,836
11/18/2016147.88147.88145.91146.0461,682
11/17/2016146.98147.51146.51147.5079,311
11/16/2016147.64147.66146.58146.6965,875
11/15/2016147.50147.56146.01147.46127,062
11/14/2016147.97147.97146.68147.05173,436
11/11/2016148.74148.74146.53147.22127,795
11/10/2016151.36151.36148.02149.20324,511
11/9/2016149.85149.85144.44147.461,358,870
11/8/2016141.69143.63141.24142.68159,637
11/7/2016140.47142.38140.47142.011,099,950
11/4/2016137.62139.49137.49138.58144,553
11/3/2016139.21139.70137.30137.39121,561
11/2/2016139.50140.42138.91138.91391,433
11/1/2016140.24140.92138.55139.81139,348
10/31/2016140.84141.17140.35140.41109,042
10/28/2016142.18142.41140.83141.18135,962
10/27/2016144.14144.56143.41143.6699,173
10/26/2016144.10144.20142.67143.1866,014
10/24/2016145.26145.68144.77144.7754,686
10/21/2016145.49145.49144.71145.0269,750
10/20/2016145.51146.47145.39146.09212,386
10/19/2016146.07146.31145.41145.4163,797
10/18/2016145.31146.25145.31146.00120,660
10/17/2016144.59144.81143.90144.37112,832
10/14/2016146.48146.48144.65144.67416,652
10/13/2016144.98146.34144.36145.8699,407
10/12/2016146.70147.17145.62145.7764,138
10/11/2016149.73149.73146.00146.6663,011
10/10/2016150.07150.98150.07150.5251,331
10/7/2016149.96150.27148.84149.7257,856
10/6/2016149.90150.02149.02149.6050,428
10/5/2016150.19150.89150.13150.44110,337
10/4/2016150.10150.55149.13149.82100,230
10/3/2016149.74150.19149.03150.08180,133
9/30/2016149.15150.71148.98150.21142,236
9/29/2016151.31151.56148.40148.7976,723
9/28/2016151.91152.04150.75151.5956,918
9/27/2016150.62151.82150.37151.8285,704
9/26/2016151.60151.90150.38150.6388,610
9/23/2016153.27153.65152.98153.0169,454
9/22/2016153.07153.76152.90153.5489,966
9/21/2016151.29152.63150.43152.41113,283
9/20/2016151.16151.43150.92150.9699,046
9/19/2016151.15151.61150.29150.42113,757
9/16/2016150.49151.13150.33150.91124,586
9/15/2016149.07151.18148.60150.76170,278
9/14/2016148.21150.14148.21149.09229,784
9/13/2016150.05150.05148.25148.92140,210
9/12/2016147.72151.35147.72151.09153,787
9/9/2016150.79150.90148.62148.62290,623
9/8/2016151.04151.86150.95151.76122,982
9/7/2016151.31152.02151.05151.47116,724
9/6/2016150.85151.75150.85151.42231,966
9/2/2016150.59151.05150.38150.80163,606
9/1/2016150.51151.12149.83150.56675,386
8/31/2016151.12151.40150.39150.8978,210
8/30/2016151.74152.09151.13151.38110,295
8/29/2016151.65152.32151.35151.9586,805
8/26/2016150.24152.25150.24151.54108,598
8/25/2016151.94152.36150.26151.0074,889
8/24/2016154.64155.00151.80152.1172,635
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center