$153.01 -0.71 (%) iSh US Healthcr Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYH historical data

Date Open High Low Close Volume
2/27/2015153.75153.75152.88153.01247,088
2/26/2015153.24153.74152.56153.7273,897
2/25/2015153.10153.63152.37153.24144,171
2/24/2015153.49153.49152.47153.04198,963
2/23/2015152.80153.91152.68153.26665,481
2/20/2015150.83152.78150.67152.78134,006
2/19/2015150.30151.28150.30151.0977,631
2/18/2015150.23150.88149.85150.8798,584
2/17/2015149.59150.65149.59150.5492,849
2/13/2015148.99149.65148.28149.6388,336
2/12/2015149.00149.22147.68148.79181,704
2/11/2015147.84149.13147.42148.29114,436
2/10/2015146.43148.25146.43148.04106,756
2/9/2015146.80147.07145.40145.72156,945
2/6/2015148.92149.32146.99147.39110,173
2/5/2015147.38148.89147.37148.78111,862
2/4/2015146.32147.12145.44146.20114,156
2/3/2015147.73148.18145.85148.17132,719
2/2/2015147.24147.35144.84147.27612,881
1/30/2015148.49149.24146.42146.71554,347
1/29/2015147.88148.96146.39148.88585,428
1/28/2015150.38150.53147.32147.49280,991
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center