$149.74 -1.04 (%) iSh US Healthcr Shs - NYSEARCA

Jan. 27, 2015 | 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
1/27/2015149.72150.81149.17149.74235,882
1/26/2015150.02150.80149.14150.78451,931
1/23/2015150.54150.59149.78149.94310,804
1/22/2015149.73150.61147.35150.60331,913
1/21/2015148.98149.50147.81148.64315,871
1/20/2015149.10149.15146.94148.72267,648
1/16/2015145.67148.82145.60148.62129,903
1/15/2015148.01148.15145.84145.96227,451
1/14/2015146.51147.78146.03147.50270,039
1/13/2015149.39150.44146.47147.73200,114
1/12/2015149.28149.66147.89148.22287,260
1/9/2015149.81149.81147.59148.19275,441
1/8/2015148.24149.53148.08149.35479,670
1/6/2015144.70145.57142.60143.53290,847
1/5/2015144.47145.14143.82144.00297,917
1/2/2015144.85146.27144.13144.82340,902
12/31/2014145.96146.89144.13144.1395,413
12/30/2014145.98146.35145.53145.69130,173
12/29/2014145.94146.47145.59146.3186,678
12/26/2014145.35146.16145.20145.8572,830
12/24/2014143.49145.50143.49144.6959,944
12/23/2014147.87147.87143.28144.11268,452
12/22/2014148.40148.40146.82147.44536,819
12/19/2014148.65149.85147.92149.32221,430
12/18/2014146.68148.50145.89148.50748,128
12/17/2014142.06144.77141.77144.52660,179
12/16/2014142.50145.03141.63141.68446,304
12/15/2014145.61145.61142.78143.33247,720
12/12/2014146.00146.99144.69144.78446,973
12/11/2014146.86148.61146.69146.99147,274
12/10/2014148.78148.84146.46146.54141,228
12/9/2014147.70149.06146.92148.93350,269
12/8/2014148.90150.27148.90149.40433,109
12/5/2014147.68148.91147.68148.80132,708
12/4/2014147.71148.35147.11147.63116,088
12/3/2014147.50147.88147.20147.81142,374
12/2/2014146.52147.69146.50147.47226,851
12/1/2014145.69146.95145.57145.96558,858
11/28/2014145.58147.22145.58146.3591,997
11/26/2014144.70145.62144.70145.52565,710
11/25/2014144.93144.93144.07144.62360,921
11/24/2014143.99144.55143.99144.55358,844
11/21/2014144.72144.72143.36143.55856,487
11/20/2014142.80143.51142.43143.07141,444
11/19/2014144.08144.08143.20143.46135,847
11/18/2014142.12144.34142.12144.25196,396
11/17/2014140.86142.24140.86141.85109,567
11/14/2014142.43142.43140.71141.1276,551
11/13/2014142.77143.41141.88142.41129,412
11/12/2014142.27142.83142.13142.6297,288
11/11/2014142.54143.37142.31142.81383,733
11/10/2014141.13142.36140.71142.3281,159
11/7/2014142.46142.46140.51140.90115,068
11/6/2014141.83142.71141.83142.45136,066
11/5/2014142.72142.93141.28141.54115,073
11/4/2014141.37142.26140.95141.82129,643
11/3/2014142.11142.18141.08141.943,357,720
10/31/2014142.85142.98141.35141.80153,930
10/30/2014138.45141.19138.45141.04150,980
10/29/2014138.65139.07137.84138.75206,868
10/28/2014138.20138.68137.56138.68200,485
10/27/2014137.51137.68136.88137.66210,401
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center