Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.07 +0.37 (+0.55%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.93 52.10 51.85 51.97 19,595 -0.11(-0.22%)
Oct 28, 2010 52.18 52.18 51.85 52.09 17,889 +0.17(+0.33%)
Oct 27, 2010 51.76 52.02 51.48 51.91 7,216 -0.22(-0.42%)
Oct 25, 2010 52.25 52.50 52.14 52.14 13,523 +0.21(+0.39%)
Oct 22, 2010 51.70 52.25 51.70 51.93 9,381 -0.07(-0.14%)
Oct 21, 2010 52.16 52.44 51.60 52.00 15,459 -0.03(-0.05%)
Oct 20, 2010 51.99 52.19 51.45 52.03 7,407 +0.25(+0.49%)
Oct 19, 2010 52.16 52.41 51.68 51.78 9,531 -1.01(-1.92%)
Oct 18, 2010 52.61 52.79 52.54 52.79 6,606 +0.24(+0.47%)
Oct 15, 2010 52.50 52.66 52.43 52.55 5,765 +0.10(+0.19%)
Oct 14, 2010 52.52 52.61 52.30 52.45 38,136 -0.06(-0.11%)
Oct 13, 2010 52.26 52.69 52.22 52.50 21,995 +0.45(+0.87%)
Oct 12, 2010 51.27 52.05 51.27 52.05 14,101 +0.86(+1.68%)
Oct 11, 2010 51.23 51.37 51.19 51.19 7,169 -0.01(-0.02%)
Oct 08, 2010 51.20 51.34 50.90 51.20 11,853 +0.21(+0.42%)
Oct 07, 2010 51.02 51.12 50.82 50.99 4,282 +0.19(+0.37%)
Oct 06, 2010 50.75 50.95 50.67 50.80 29,065 -0.07(-0.15%)
Oct 05, 2010 50.40 50.95 50.27 50.87 6,398 +1.08(+2.17%)
Oct 04, 2010 50.04 50.29 49.67 49.79 7,412 -0.41(-0.82%)
Oct 01, 2010 50.20 50.52 49.90 50.20 47,443 -0.02(-0.03%)
Sep 30, 2010 50.72 50.72 50.03 50.22 11,998 -0.21(-0.42%)
Sep 29, 2010 50.96 50.96 50.33 50.43 29,116 -0.21(-0.42%)
Sep 28, 2010 50.37 50.69 50.11 50.64 9,312 +0.41(+0.82%)
Sep 27, 2010 50.56 50.56 50.19 50.23 11,059 -0.16(-0.33%)
Sep 24, 2010 50.17 50.46 50.01 50.40 12,986 +0.77(+1.55%)
Sep 23, 2010 49.47 50.10 49.33 49.63 6,516 -0.22(-0.44%)
Sep 22, 2010 50.09 50.16 49.71 49.85 17,956 -0.09(-0.18%)
Sep 21, 2010 50.10 50.14 49.86 49.94 16,441 -0.20(-0.41%)
Sep 20, 2010 49.44 50.15 49.36 50.14 78,427 +0.82(+1.66%)
Sep 17, 2010 49.32 49.53 49.05 49.32 18,844 -0.12(-0.25%)
Sep 15, 2010 48.86 49.45 48.86 49.45 13,609 +0.41(+0.83%)
Sep 14, 2010 48.80 49.18 48.80 49.04 10,754 +0.12(+0.25%)
Sep 13, 2010 49.04 49.04 48.77 48.92 5,715 +0.19(+0.39%)
Sep 10, 2010 48.38 48.76 48.37 48.73 7,386 +0.29(+0.61%)
Sep 09, 2010 48.29 48.43 48.14 48.43 10,683 +0.63(+1.32%)
Sep 08, 2010 47.74 48.00 47.74 47.80 6,794 +0.38(+0.79%)
Sep 07, 2010 47.36 47.64 47.36 47.43 10,543 -0.29(-0.62%)
Sep 03, 2010 47.75 47.75 47.38 47.72 8,869 +0.42(+0.90%)
Sep 02, 2010 47.16 47.31 46.94 47.30 147,086 +0.40(+0.85%)
Sep 01, 2010 46.35 46.90 46.31 46.90 73,258 +1.16(+2.54%)
Aug 31, 2010 45.73 46.13 45.62 45.74 32,912 -0.14(-0.30%)
Aug 30, 2010 46.50 46.54 45.88 45.88 11,129 -0.69(-1.49%)
Aug 27, 2010 46.57 46.61 45.75 46.57 24,468 +0.53(+1.15%)
Aug 26, 2010 46.54 46.54 45.92 46.04 27,593 -0.25(-0.54%)
Aug 25, 2010 45.70 46.42 45.61 46.29 36,601 +0.36(+0.78%)
Aug 24, 2010 46.01 46.21 45.71 45.93 80,516 -0.61(-1.32%)
Aug 23, 2010 46.76 47.13 46.55 46.55 81,354 +0.00(+0.00%)
Aug 20, 2010 46.41 46.63 46.23 46.55 7,286 -0.04(-0.09%)
Aug 19, 2010 47.20 47.20 46.41 46.59 26,106 -0.78(-1.64%)
Aug 18, 2010 47.22 47.67 47.08 47.36 13,810 +0.07(+0.14%)
Aug 17, 2010 46.83 47.49 46.80 47.30 11,563 +0.60(+1.28%)
Aug 16, 2010 46.24 46.81 46.24 46.70 16,457 +0.12(+0.26%)
Aug 13, 2010 46.58 46.78 46.50 46.58 8,978 -0.33(-0.70%)
Aug 12, 2010 45.84 47.02 45.84 46.90 29,209 +0.30(+0.65%)
Aug 11, 2010 47.10 47.10 46.54 46.60 12,141 -1.30(-2.71%)
Aug 10, 2010 47.52 48.17 47.52 47.90 7,116 +0.02(+0.03%)
Aug 09, 2010 47.46 47.92 47.45 47.89 15,350 +0.49(+1.03%)
Aug 06, 2010 47.40 47.40 46.59 47.40 15,251 +0.21(+0.45%)
Aug 05, 2010 46.97 47.30 46.93 47.18 6,811 -0.09(-0.18%)
Aug 04, 2010 46.93 47.27 46.73 47.27 28,090 +0.45(+0.95%)
Aug 03, 2010 46.68 47.10 46.45 46.82 30,025 +0.41(+0.88%)
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.