Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 77.41 77.86 77.41 77.57 35,612 +0.19(+0.24%)
Jan 30, 2013 77.55 77.69 77.07 77.38 21,459 -0.22(-0.28%)
Jan 29, 2013 77.00 77.65 76.95 77.60 17,568 +0.63(+0.82%)
Jan 28, 2013 77.62 77.62 76.97 76.97 27,061 -0.60(-0.78%)
Jan 25, 2013 77.25 77.58 76.99 77.58 23,283 +0.60(+0.78%)
Jan 24, 2013 76.64 77.36 76.47 76.97 25,783 +0.38(+0.49%)
Jan 23, 2013 77.04 77.07 76.55 76.60 376,290 -0.50(-0.65%)
Jan 22, 2013 77.18 77.18 76.55 77.10 17,927 +0.08(+0.10%)
Jan 18, 2013 76.93 77.03 76.58 77.02 21,086 +0.09(+0.12%)
Jan 17, 2013 77.18 77.18 76.72 76.93 28,349 +0.14(+0.18%)
Jan 16, 2013 77.29 77.29 76.76 76.79 16,296 -0.55(-0.71%)
Jan 15, 2013 76.48 77.36 76.48 77.35 14,716 +0.61(+0.80%)
Jan 14, 2013 76.65 77.03 76.56 76.73 34,069 +0.05(+0.07%)
Jan 11, 2013 77.19 77.19 76.62 76.68 23,384 -0.51(-0.66%)
Jan 10, 2013 76.98 77.19 76.64 77.19 40,909 +0.52(+0.68%)
Jan 09, 2013 76.50 76.67 76.01 76.67 42,211 +0.88(+1.15%)
Jan 08, 2013 75.31 75.93 75.31 75.80 29,228 +0.36(+0.47%)
Jan 07, 2013 74.94 75.47 74.85 75.44 23,952 +0.53(+0.70%)
Jan 04, 2013 74.46 75.05 74.38 74.91 33,108 +0.59(+0.79%)
Jan 03, 2013 73.78 74.52 73.49 74.33 76,041 +0.79(+1.08%)
Jan 02, 2013 73.36 73.59 73.16 73.53 60,369 +1.22(+1.68%)
Dec 31, 2012 71.33 72.32 71.09 72.32 79,410 +0.87(+1.21%)
Dec 28, 2012 71.76 72.10 71.43 71.45 51,533 -0.78(-1.08%)
Dec 27, 2012 72.38 72.71 71.51 72.23 60,535 -0.18(-0.25%)
Dec 26, 2012 72.74 72.76 72.34 72.41 27,166 -0.29(-0.40%)
Dec 24, 2012 72.68 72.83 72.60 72.70 13,184 -0.19(-0.26%)
Dec 21, 2012 72.64 73.00 72.55 72.89 66,794 -0.37(-0.50%)
Dec 20, 2012 73.09 73.47 72.99 73.25 85,741 +0.02(+0.02%)
Dec 19, 2012 73.96 73.96 73.24 73.24 26,108 -0.65(-0.88%)
Dec 18, 2012 73.34 74.01 73.15 73.89 53,410 +0.72(+0.98%)
Dec 17, 2012 72.56 73.32 72.56 73.17 85,684 +0.64(+0.88%)
Dec 14, 2012 73.06 73.13 72.51 72.53 20,813 -0.57(-0.78%)
Dec 13, 2012 73.86 73.86 73.03 73.10 35,969 -1.03(-1.39%)
Dec 12, 2012 74.58 74.66 74.05 74.13 62,452 -0.35(-0.47%)
Dec 11, 2012 73.86 74.57 73.86 74.48 34,811 +0.80(+1.08%)
Dec 10, 2012 73.28 73.91 73.28 73.69 166,402 +0.37(+0.51%)
Dec 07, 2012 73.25 73.33 72.85 73.31 22,832 +0.11(+0.15%)
Dec 06, 2012 73.38 73.42 73.11 73.20 51,058 -0.14(-0.20%)
Dec 05, 2012 73.38 73.64 72.98 73.35 53,251 -0.01(-0.01%)
Dec 04, 2012 73.23 73.64 72.99 73.36 496,621 -0.12(-0.16%)
Nov 30, 2012 73.47 73.58 73.29 73.47 9,667 -0.01(-0.01%)
Nov 29, 2012 72.92 73.68 72.92 73.48 32,904 +0.76(+1.04%)
Nov 28, 2012 72.24 72.76 71.78 72.73 16,828 +0.36(+0.50%)
Nov 27, 2012 72.58 72.76 72.37 72.37 14,040 -0.25(-0.34%)
Nov 26, 2012 72.42 72.63 72.02 72.61 46,252 -0.02(-0.02%)
Nov 23, 2012 72.13 72.64 72.13 72.63 11,728 +0.74(+1.02%)
Nov 21, 2012 71.73 71.91 71.68 71.89 16,909 +0.29(+0.40%)
Nov 20, 2012 71.20 71.63 71.04 71.60 40,172 +0.42(+0.59%)
Nov 19, 2012 70.95 71.32 70.95 71.18 52,594 +0.84(+1.19%)
Nov 16, 2012 69.94 70.49 69.43 70.34 33,775 +0.48(+0.69%)
Nov 15, 2012 70.27 70.65 69.57 69.86 79,152 -0.60(-0.85%)
Nov 14, 2012 71.33 71.71 70.30 70.46 136,761 -1.24(-1.72%)
Nov 13, 2012 71.57 72.23 71.52 71.70 29,318 -0.18(-0.25%)
Nov 12, 2012 72.14 72.27 71.81 71.87 39,292 +0.08(+0.11%)
Nov 09, 2012 71.34 72.24 70.89 71.80 35,622 +0.45(+0.63%)
Nov 08, 2012 72.16 72.18 71.31 71.35 134,264 -0.82(-1.14%)
Nov 07, 2012 72.85 72.85 71.60 72.17 145,067 -1.12(-1.53%)
Nov 06, 2012 73.58 73.76 73.22 73.29 118,092 -0.11(-0.15%)
Nov 05, 2012 73.26 73.59 72.81 73.40 30,122 +0.12(+0.16%)
Nov 02, 2012 74.13 74.40 73.27 73.28 32,330 -0.75(-1.02%)
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.