$132.84 0.00 (%) iSh US Healthcr Shs - NYSEARCA

Feb. 10, 2016 | 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
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
12/4/2015147.96151.13147.96150.98102,399
12/3/2015151.53151.53146.96147.56231,491
12/2/2015152.37153.00150.88151.09186,361
12/1/2015150.95152.41150.29152.34218,583
11/30/2015152.18152.18149.87149.91379,177
11/27/2015152.11152.30151.69152.1182,459
11/25/2015151.05151.96151.05151.71205,326
11/24/2015149.58150.94149.37150.77175,713
11/23/2015150.33151.29149.99150.49143,789
11/20/2015150.16151.37150.08150.64143,358
11/19/2015151.12151.18149.34149.58138,636
11/18/2015149.81152.19149.53152.11185,402
11/17/2015148.59150.17148.17149.14175,898
11/16/2015146.55148.49145.74148.40166,465
11/13/2015146.80148.11146.67146.90102,687
11/12/2015149.01149.44146.97146.97136,826
11/11/2015151.50151.54149.55149.55157,431
11/10/2015150.34151.49150.01151.31162,508
11/9/2015150.70150.88149.49150.36983,066
11/6/2015150.88151.36149.50151.27104,812
11/5/2015152.32152.36150.44151.88176,376
11/4/2015153.59153.60151.49152.59176,296
11/3/2015152.93153.37151.84152.84107,665
10/30/2015151.35151.61150.00150.03247,543
10/29/2015150.84152.38149.41150.77141,224
10/28/2015148.93150.45147.31150.41207,754
10/26/2015145.20147.24144.80146.22368,658
10/23/2015143.44146.32143.43145.61539,481
10/22/2015143.63143.82140.60142.48192,845
10/21/2015145.79146.19141.09143.64686,189
10/20/2015147.01147.20144.42144.9973,922
10/19/2015146.46147.73145.51147.31182,320
10/16/2015145.96147.09145.53146.7679,333
10/15/2015141.22145.61141.22145.55114,785
10/14/2015142.85144.17141.79142.08233,665
10/13/2015143.68145.50142.13142.30135,889
10/12/2015143.66144.74143.14144.2697,184
10/9/2015143.42144.61142.80144.07342,353
10/8/2015142.33143.63140.59143.24259,165
10/7/2015141.95143.82140.25143.01480,702
10/6/2015144.89144.89138.70141.02804,281
10/5/2015145.63146.02143.23144.592,040,040
10/2/2015139.75144.39138.82144.39308,518
10/1/2015140.10141.29138.84141.27369,786
9/30/2015138.90140.30138.01139.92411,555
9/29/2015136.18139.30135.26136.73508,998
9/28/2015140.62140.74134.39135.75612,900
9/25/2015147.40147.40140.38141.72683,743
9/24/2015146.87147.44144.79146.49349,101
9/23/2015148.34149.51147.43148.22235,770
9/22/2015147.45148.58146.72148.34121,809
9/21/2015152.64153.24148.48149.47219,310
9/18/2015152.53153.55151.81152.07199,293
9/17/2015152.84156.35152.84154.34325,126
9/16/2015152.62153.00151.30152.81596,030
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center