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 (%)
Oct 30, 2009 41.75 42.07 41.36 41.40 29,870 -0.46(-1.09%)
Oct 29, 2009 41.62 41.88 41.44 41.86 149,750 +0.48(+1.16%)
Oct 28, 2009 42.34 42.34 41.36 41.38 54,154 -0.99(-2.34%)
Oct 27, 2009 42.48 42.69 42.28 42.37 72,218 +0.06(+0.15%)
Oct 26, 2009 42.92 43.26 42.24 42.31 52,727 -0.41(-0.95%)
Oct 23, 2009 42.75 42.75 42.54 42.71 48,633 -0.58(-1.33%)
Oct 22, 2009 42.91 43.42 42.48 43.29 54,217 +0.32(+0.76%)
Oct 21, 2009 43.66 43.90 42.95 42.96 82,242 -0.70(-1.59%)
Oct 20, 2009 43.73 43.77 43.61 43.66 254,996 -0.52(-1.17%)
Oct 19, 2009 43.95 44.26 43.86 44.18 32,394 +0.35(+0.79%)
Oct 16, 2009 43.91 43.94 43.81 43.83 25,670 -0.28(-0.64%)
Oct 15, 2009 43.82 44.15 43.82 44.12 9,981 +0.33(+0.76%)
Oct 14, 2009 43.34 43.84 43.12 43.78 9,818 +0.71(+1.64%)
Oct 13, 2009 43.05 43.17 42.99 43.08 26,533 -0.23(-0.52%)
Oct 12, 2009 43.30 43.42 43.17 43.30 24,449 +0.21(+0.49%)
Oct 09, 2009 42.84 43.17 42.84 43.09 6,792 +0.28(+0.66%)
Oct 08, 2009 42.99 43.16 42.80 42.81 24,132 -0.01(-0.03%)
Oct 07, 2009 42.70 42.83 42.53 42.83 28,957 +0.00(+0.00%)
Oct 06, 2009 42.60 43.03 42.47 42.83 27,942 +0.32(+0.75%)
Oct 05, 2009 42.20 42.57 41.94 42.51 17,550 +0.47(+1.12%)
Oct 02, 2009 41.90 42.13 41.90 42.04 26,884 +0.00(+0.00%)
Oct 01, 2009 42.68 42.72 42.04 42.04 30,606 -0.82(-1.91%)
Sep 30, 2009 43.17 43.18 42.53 42.86 12,805 -0.29(-0.68%)
Sep 29, 2009 43.09 43.40 43.09 43.15 40,547 +0.15(+0.34%)
Sep 28, 2009 42.91 43.27 42.91 43.00 28,001 +0.73(+1.73%)
Sep 25, 2009 42.22 42.54 42.22 42.27 68,097 -0.11(-0.27%)
Sep 24, 2009 42.68 42.68 42.16 42.39 169,994 -0.12(-0.29%)
Sep 23, 2009 42.85 42.96 42.51 42.51 5,633 -0.30(-0.70%)
Sep 22, 2009 42.96 43.20 42.81 42.81 7,082 -0.24(-0.55%)
Sep 21, 2009 42.62 43.09 42.62 43.04 4,132 +0.33(+0.76%)
Sep 18, 2009 42.93 42.98 42.72 42.72 11,356 +0.06(+0.15%)
Sep 17, 2009 42.71 42.89 42.50 42.66 130,172 +0.02(+0.04%)
Sep 16, 2009 42.46 42.64 42.35 42.64 26,053 +0.24(+0.57%)
Sep 15, 2009 42.62 42.62 42.24 42.40 310,820 -0.13(-0.31%)
Sep 14, 2009 42.00 42.55 42.00 42.53 18,448 +0.62(+1.47%)
Sep 11, 2009 42.31 42.31 41.83 41.91 61,426 -0.14(-0.33%)
Sep 10, 2009 41.62 42.10 41.62 42.05 12,297 +0.41(+0.99%)
Sep 09, 2009 41.38 41.64 41.38 41.63 16,083 +0.83(+2.03%)
Sep 08, 2009 40.70 40.84 40.39 40.80 9,567 +0.34(+0.84%)
Sep 04, 2009 39.94 40.49 39.94 40.47 11,474 +0.59(+1.48%)
Sep 03, 2009 40.25 40.25 39.74 39.88 27,265 -0.21(-0.54%)
Sep 02, 2009 39.69 40.22 39.69 40.09 20,475 +0.23(+0.57%)
Sep 01, 2009 40.18 40.62 39.80 39.86 24,033 -0.51(-1.27%)
Aug 31, 2009 40.42 40.42 40.08 40.38 10,331 -0.08(-0.20%)
Aug 28, 2009 40.84 40.84 40.28 40.46 14,258 -0.37(-0.89%)
Aug 27, 2009 40.75 40.95 40.41 40.82 35,292 -0.05(-0.12%)
Aug 26, 2009 40.88 41.04 40.77 40.87 9,174 -0.02(-0.04%)
Aug 25, 2009 40.85 41.06 40.85 40.89 9,306 +0.08(+0.20%)
Aug 24, 2009 40.82 40.92 40.60 40.80 33,002 +0.25(+0.62%)
Aug 21, 2009 40.40 40.70 40.37 40.55 47,969 +0.48(+1.19%)
Aug 20, 2009 40.07 40.10 39.99 40.07 13,344 +0.15(+0.37%)
Aug 19, 2009 39.12 40.02 39.12 39.93 15,161 +0.58(+1.46%)
Aug 18, 2009 39.20 39.38 38.89 39.35 5,788 +0.26(+0.67%)
Aug 17, 2009 38.96 39.16 38.91 39.09 11,941 -0.20(-0.52%)
Aug 14, 2009 39.56 39.57 38.95 39.30 57,418 -0.21(-0.53%)
Aug 13, 2009 39.43 39.56 39.13 39.51 109,267 +0.05(+0.12%)
Aug 12, 2009 39.00 39.55 39.00 39.46 7,379 +0.36(+0.91%)
Aug 11, 2009 39.06 39.21 38.95 39.10 18,993 -0.14(-0.35%)
Aug 10, 2009 39.08 39.28 38.97 39.24 223,776 +0.05(+0.12%)
Aug 07, 2009 39.01 39.40 39.01 39.19 9,010 +0.46(+1.19%)
Aug 06, 2009 39.31 39.31 38.65 38.73 19,518 -0.42(-1.08%)
Aug 05, 2009 39.60 39.60 39.01 39.15 69,599 -0.38(-0.96%)
Aug 04, 2009 39.21 39.53 39.15 39.53 253,191 +0.17(+0.43%)
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.