US Pharmaceuticals Ishares ETF (NY: IHE )

187.11 USD -1.13 (-0.60%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.51 53.51 53.12 53.30 80,800 -0.16(-0.30%)
Oct 30, 2006 53.75 53.75 53.43 53.46 11,100 -0.30(-0.56%)
Oct 27, 2006 53.73 54.02 53.70 53.76 21,700 -0.38(-0.70%)
Oct 26, 2006 54.03 54.15 53.53 54.14 17,700 +0.16(+0.30%)
Oct 25, 2006 54.12 54.12 53.67 53.98 29,500 -0.04(-0.07%)
Oct 24, 2006 53.96 54.02 53.63 54.02 7,900 -0.29(-0.53%)
Oct 23, 2006 54.15 54.33 53.96 54.31 64,600 +0.10(+0.18%)
Oct 20, 2006 54.15 54.21 53.75 54.21 9,900 +0.21(+0.39%)
Oct 19, 2006 54.05 54.09 53.84 54.00 33,000 -0.01(-0.02%)
Oct 18, 2006 54.10 54.10 53.75 54.01 19,500 +0.26(+0.48%)
Oct 17, 2006 53.62 53.91 53.50 53.75 6,200 +0.12(+0.22%)
Oct 16, 2006 53.42 53.63 53.42 53.63 5,300 +0.36(+0.68%)
Oct 13, 2006 53.24 53.37 53.07 53.27 7,800 +0.15(+0.28%)
Oct 12, 2006 52.81 53.12 52.79 53.12 7,000 +0.52(+0.99%)
Oct 11, 2006 52.72 52.72 52.25 52.60 7,000 -0.10(-0.19%)
Oct 10, 2006 52.95 52.95 52.40 52.70 9,200 -0.25(-0.47%)
Oct 09, 2006 52.77 52.95 52.65 52.95 7,600 +0.20(+0.38%)
Oct 06, 2006 52.60 52.85 52.51 52.75 12,800 +0.15(+0.29%)
Oct 05, 2006 52.67 52.67 52.30 52.60 5,100 +0.07(+0.13%)
Oct 04, 2006 52.20 52.53 52.00 52.53 7,200 +0.39(+0.75%)
Oct 03, 2006 51.86 52.30 51.80 52.14 7,200 +0.16(+0.31%)
Oct 02, 2006 52.45 52.45 51.98 51.98 6,800 -0.37(-0.71%)
Sep 29, 2006 52.17 52.44 52.17 52.35 22,500 +0.25(+0.48%)
Sep 28, 2006 51.97 52.10 51.83 52.10 2,300 +0.14(+0.27%)
Sep 27, 2006 51.65 52.05 51.65 51.96 8,600 +0.15(+0.29%)
Sep 26, 2006 51.79 51.81 51.57 51.81 7,400 -0.09(-0.17%)
Sep 25, 2006 51.57 51.97 51.35 51.90 8,900 +0.52(+1.01%)
Sep 22, 2006 51.61 51.61 51.16 51.38 6,600 -0.31(-0.60%)
Sep 21, 2006 52.04 52.04 51.54 51.69 40,400 -0.29(-0.56%)
Sep 20, 2006 51.88 52.10 51.88 51.98 14,100 +0.42(+0.81%)
Sep 19, 2006 51.75 51.75 51.20 51.56 5,000 -0.05(-0.10%)
Sep 18, 2006 51.75 51.81 51.51 51.61 13,800 -0.12(-0.23%)
Sep 15, 2006 51.85 51.90 51.68 51.73 10,200 +0.09(+0.17%)
Sep 14, 2006 51.60 51.65 51.39 51.64 27,700 +0.01(+0.02%)
Sep 13, 2006 51.60 51.75 51.53 51.63 12,800 -0.06(-0.12%)
Sep 12, 2006 51.21 51.77 51.00 51.69 44,000 +0.80(+1.57%)
Sep 11, 2006 50.49 50.96 50.49 50.89 4,000 +0.12(+0.24%)
Sep 08, 2006 50.37 50.80 50.30 50.77 5,400 +0.51(+1.01%)
Sep 07, 2006 50.50 50.62 50.11 50.26 10,900 -0.39(-0.77%)
Sep 06, 2006 51.26 51.26 50.58 50.65 20,400 -0.66(-1.29%)
Sep 05, 2006 51.32 51.33 51.08 51.31 33,700 -0.36(-0.70%)
Sep 01, 2006 51.45 51.71 51.45 51.67 13,700 +0.32(+0.62%)
Aug 31, 2006 51.40 51.48 51.28 51.35 8,600 -0.11(-0.21%)
Aug 30, 2006 51.47 51.62 51.34 51.46 117,500 +0.08(+0.16%)
Aug 29, 2006 51.12 51.41 50.95 51.38 22,900 +0.32(+0.63%)
Aug 28, 2006 50.74 51.20 50.74 51.06 7,000 +0.39(+0.77%)
Aug 25, 2006 50.45 50.73 50.45 50.67 16,900 +0.17(+0.34%)
Aug 24, 2006 50.60 50.71 50.39 50.50 17,400 +0.06(+0.12%)
Aug 23, 2006 50.47 50.47 50.28 50.44 12,900 -0.05(-0.10%)
Aug 22, 2006 50.32 50.54 50.24 50.49 8,700 +0.25(+0.50%)
Aug 21, 2006 50.37 50.39 50.14 50.24 4,000 -0.34(-0.67%)
Aug 18, 2006 50.46 50.59 50.14 50.58 5,900 -0.03(-0.06%)
Aug 17, 2006 50.41 50.77 50.41 50.61 42,600 +0.16(+0.32%)
Aug 16, 2006 50.01 50.50 50.01 50.45 10,900 +0.49(+0.98%)
Aug 15, 2006 49.74 50.00 49.71 49.96 14,600 +0.68(+1.38%)
Aug 14, 2006 49.51 49.73 49.20 49.28 8,200 +0.30(+0.61%)
Aug 11, 2006 49.27 49.36 48.90 48.98 8,400 -0.58(-1.17%)
Aug 10, 2006 49.04 49.56 49.04 49.56 9,100 +0.12(+0.24%)
Aug 09, 2006 49.88 50.05 49.44 49.44 6,100 -0.02(-0.04%)
Aug 08, 2006 49.60 49.89 49.46 49.46 9,700 -0.14(-0.28%)
Aug 07, 2006 50.19 50.19 49.58 49.60 9,000 -0.69(-1.37%)
Aug 04, 2006 50.65 50.65 50.18 50.29 5,500 -0.14(-0.28%)
Aug 03, 2006 50.07 50.53 50.01 50.43 7,700 +0.25(+0.50%)
Aug 02, 2006 50.21 50.25 50.03 50.18 10,000 +0.26(+0.52%)
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.