$150.26 -2.94 (%) iSh US Healthcr Shs - NYSEARCA

Aug. 31, 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
8/28/2015153.09153.90151.95153.20315,035
8/27/2015152.27154.00150.72153.82873,816
8/26/2015146.16150.77145.16150.77467,947
8/25/2015148.28154.35144.55144.72459,534
8/24/2015141.72151.18108.00146.822,596,680
8/21/2015155.86157.16152.68152.77492,649
8/20/2015160.22160.62157.34157.43165,165
8/19/2015161.03162.28160.21161.27166,594
8/18/2015161.91162.91161.85162.03161,918
8/17/2015160.21162.38159.46162.36376,850
8/14/2015159.87160.61159.31160.5265,775
8/13/2015160.43161.25159.75160.2366,425
8/12/2015159.13160.66157.33160.50238,240
8/11/2015160.53161.13159.50160.41114,766
8/10/2015161.69162.40161.25161.50891,073
8/7/2015160.44160.58158.59160.22476,616
8/6/2015164.59164.69160.39160.62437,944
8/5/2015164.11164.65163.78164.20331,693
8/4/2015163.71163.86162.44162.93513,381
8/3/2015163.29163.85161.92163.061,038,410
7/31/2015163.23164.02162.79163.17214,504
7/30/2015161.91162.56160.79162.23201,472
7/29/2015162.62163.02161.59162.22182,088
7/28/2015160.49162.13159.34162.10182,800
7/27/2015159.45160.10158.44159.22880,491
7/24/2015162.15162.19159.27159.44204,394
7/23/2015164.32164.62163.30163.6483,319
7/22/2015163.41164.07162.88163.9175,338
7/21/2015164.98164.98162.93163.7782,322
7/20/2015164.64164.78164.05164.3873,363
7/17/2015164.44164.44163.33164.0972,766
7/16/2015164.25164.46163.66164.24108,899
7/15/2015164.03164.59163.11163.39244,904
7/14/2015161.53163.56161.44163.34253,924
7/13/2015161.41161.98160.96161.641,230,890
7/10/2015159.67161.57159.16160.24262,488
7/9/2015158.90160.63157.96158.09239,994
7/8/2015158.82159.10157.13157.33519,914
7/7/2015159.88159.99157.40159.94274,204
7/6/2015158.35160.39158.05159.42254,193
7/2/2015160.45160.56159.09159.49123,092
7/1/2015160.30160.30159.25160.09185,724
6/30/2015159.40159.44158.08158.72269,519
6/29/2015160.95161.20157.79157.941,403,190
6/26/2015162.39162.78161.14161.73163,601
6/25/2015161.57162.68161.21161.93137,458
6/24/2015161.98162.62161.01161.0196,785
6/23/2015162.98163.57162.61163.11231,062
6/22/2015163.11163.54162.69162.86433,585
6/19/2015161.48162.13161.48161.62136,743
6/18/2015159.51162.17159.51161.70116,213
6/17/2015159.12159.61158.40159.18142,098
6/16/2015158.28159.12158.04159.00196,010
6/15/2015157.30158.42156.30158.1985,465
6/12/2015159.40159.40157.88158.13144,116
6/11/2015159.48160.21159.17159.9778,226
6/10/2015157.33159.02156.97158.90167,349
6/9/2015157.24157.34156.26157.05163,002
6/8/2015157.88158.25157.13157.1363,312
6/5/2015157.63158.00156.61157.8583,360
6/4/2015158.35158.85157.29157.80169,137
6/3/2015158.94159.34158.56158.93305,892
6/2/2015158.80159.36158.03158.73103,616
6/1/2015159.84160.22158.66159.66224,143
5/29/2015159.27160.54158.66159.23197,945
5/28/2015159.08159.79158.67159.4895,766
5/27/2015157.90159.49157.60159.3791,222
5/26/2015158.45158.70157.20157.57184,097
5/22/2015159.56159.82158.96159.0593,860
5/21/2015159.39159.57158.89159.46110,515
5/20/2015159.07160.01158.72159.41619,615
5/19/2015158.27159.42158.22159.05117,833
5/18/2015157.19158.53157.12158.35110,191
5/15/2015157.04157.37156.81157.30100,539
5/14/2015155.20156.94154.98156.92152,078
5/13/2015154.87155.95154.55154.81146,422
5/12/2015154.79155.39154.04154.92104,920
5/11/2015155.89156.48155.60155.70136,984
5/8/2015154.16156.07154.16155.65251,972
5/7/2015152.14153.60152.09153.10216,935
5/6/2015153.53153.53151.19152.30174,773
5/5/2015154.55154.55152.62152.73342,019
5/4/2015154.27155.58154.23154.71203,816
5/1/2015152.47153.88152.47153.85363,948
4/30/2015153.41154.00150.89151.62399,674
4/29/2015154.63155.40152.97154.08302,673
4/28/2015155.51155.78152.87155.31208,866
4/27/2015158.25158.53154.71154.88188,340
4/24/2015158.24158.75157.46158.01126,133
4/23/2015157.69158.93157.00158.60237,090
4/22/2015158.24158.32157.24157.86192,453
4/21/2015157.65158.14157.46157.78260,340
4/20/2015156.58156.99156.13156.67214,982
4/17/2015156.43156.46154.69155.63316,556
4/16/2015157.06157.52156.85157.07174,792
4/15/2015157.29157.71156.81157.09193,699
4/14/2015156.40156.93155.53156.61548,238
4/13/2015157.18157.99156.54156.55232,242
4/10/2015156.18157.50155.53157.28222,911
4/9/2015154.87156.13154.68155.92108,017
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!