Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.58 19.69 19.54 19.61 50,898 +0.05(+0.26%)
Jan 28, 2011 19.99 19.99 19.55 19.56 73,206 -0.45(-2.24%)
Jan 27, 2011 20.00 20.02 19.93 20.01 19,574 +0.02(+0.08%)
Jan 26, 2011 19.95 20.04 19.95 19.99 48,532 +0.08(+0.40%)
Jan 25, 2011 19.86 19.92 19.82 19.91 40,783 +0.00(+0.00%)
Jan 24, 2011 19.84 19.95 19.84 19.91 12,915 +0.09(+0.45%)
Jan 21, 2011 20.04 20.04 19.82 19.82 28,951 -0.08(-0.42%)
Jan 20, 2011 19.88 19.93 19.82 19.91 37,966 +0.04(+0.19%)
Jan 19, 2011 20.18 20.18 19.85 19.87 37,048 -0.30(-1.49%)
Jan 18, 2011 20.07 20.18 20.07 20.17 36,181 +0.08(+0.39%)
Jan 14, 2011 20.09 20.10 20.03 20.09 18,578 -0.02(-0.12%)
Jan 13, 2011 20.17 20.17 20.07 20.12 39,707 -0.09(-0.44%)
Jan 12, 2011 20.17 20.25 20.17 20.20 12,612 +0.07(+0.33%)
Jan 11, 2011 20.13 20.18 20.10 20.14 44,767 +0.02(+0.09%)
Jan 10, 2011 20.04 20.12 19.99 20.12 49,380 -0.01(-0.05%)
Jan 07, 2011 20.16 20.17 19.98 20.13 22,746 +0.00(+0.01%)
Jan 06, 2011 20.16 20.16 20.05 20.13 209,682 +0.06(+0.29%)
Jan 05, 2011 19.87 20.08 19.87 20.07 36,635 +0.09(+0.43%)
Jan 04, 2011 20.15 20.15 19.89 19.98 58,041 -0.06(-0.28%)
Jan 03, 2011 19.99 20.14 19.98 20.04 91,904 +0.17(+0.86%)
Dec 31, 2010 19.86 19.90 19.83 19.87 58,266 -0.02(-0.11%)
Dec 30, 2010 19.93 19.98 19.89 19.89 49,177 -0.08(-0.42%)
Dec 29, 2010 20.00 20.02 19.96 19.97 26,869 -0.02(-0.12%)
Dec 28, 2010 20.08 20.08 19.98 20.00 24,200 -0.05(-0.26%)
Dec 27, 2010 20.07 20.08 19.94 20.05 47,662 -0.02(-0.09%)
Dec 23, 2010 20.04 20.13 20.04 20.07 17,060 +0.02(+0.09%)
Dec 22, 2010 20.17 20.17 20.04 20.05 19,658 -0.08(-0.39%)
Dec 21, 2010 20.17 20.17 20.12 20.13 46,392 +0.01(+0.03%)
Dec 20, 2010 20.09 20.18 20.04 20.12 15,585 +0.05(+0.25%)
Dec 17, 2010 20.14 20.14 20.01 20.07 28,147 -0.04(-0.18%)
Dec 16, 2010 19.93 20.12 19.89 20.11 46,653 +0.19(+0.95%)
Dec 15, 2010 19.81 20.00 19.81 19.92 82,450 +0.09(+0.45%)
Dec 14, 2010 19.72 19.85 19.71 19.83 38,791 +0.22(+1.11%)
Dec 13, 2010 19.74 19.74 19.61 19.61 74,720 -0.05(-0.24%)
Dec 10, 2010 19.53 19.69 19.49 19.66 57,101 +0.19(+0.97%)
Dec 09, 2010 19.46 19.49 19.43 19.47 41,641 +0.04(+0.21%)
Dec 08, 2010 19.43 19.50 19.37 19.43 79,468 +0.02(+0.08%)
Dec 07, 2010 19.45 19.51 19.38 19.41 136,876 +0.05(+0.28%)
Dec 06, 2010 19.34 19.40 19.33 19.36 48,629 +0.00(+0.00%)
Dec 03, 2010 19.16 19.37 19.16 19.36 49,503 +0.11(+0.56%)
Dec 02, 2010 19.17 19.26 19.17 19.25 63,750 +0.09(+0.48%)
Dec 01, 2010 19.15 19.20 19.11 19.16 171,317 +0.26(+1.38%)
Nov 30, 2010 18.89 19.01 18.84 18.90 80,765 -0.20(-1.04%)
Nov 29, 2010 19.01 19.12 18.89 19.10 100,456 -0.04(-0.23%)
Nov 26, 2010 19.23 19.23 19.12 19.14 23,612 -0.06(-0.32%)
Nov 24, 2010 19.19 19.20 19.20 19.20 179,147 +0.17(+0.91%)
Nov 23, 2010 19.09 19.09 19.00 19.03 25,639 -0.20(-1.06%)
Nov 22, 2010 19.25 19.27 19.14 19.23 62,801 -0.00(-0.02%)
Nov 19, 2010 19.21 19.23 19.14 19.23 35,699 -0.02(-0.10%)
Nov 18, 2010 19.15 19.30 19.15 19.25 32,723 +0.26(+1.35%)
Nov 17, 2010 18.99 19.02 18.97 19.00 277,683 +0.06(+0.33%)
Nov 16, 2010 19.04 19.09 18.89 18.93 41,841 -0.24(-1.28%)
Nov 15, 2010 19.21 19.28 19.18 19.18 41,706 +0.07(+0.37%)
Nov 12, 2010 19.25 19.25 19.10 19.11 244,847 -0.18(-0.91%)
Nov 11, 2010 19.23 19.32 19.23 19.28 24,306 -0.06(-0.29%)
Nov 10, 2010 19.40 19.40 19.17 19.34 33,456 +0.04(+0.21%)
Nov 09, 2010 19.51 19.51 19.28 19.30 42,606 -0.17(-0.88%)
Nov 08, 2010 19.58 19.58 19.47 19.47 34,105 -0.16(-0.84%)
Nov 05, 2010 19.82 19.82 19.56 19.63 33,395 -0.20(-1.02%)
Nov 04, 2010 19.82 19.90 19.76 19.84 25,904 +0.19(+0.95%)
Nov 03, 2010 19.72 19.72 19.57 19.65 28,373 -0.02(-0.11%)
Nov 02, 2010 19.71 19.75 19.67 19.67 18,832 +0.11(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.