Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 75.22 75.22 73.04 73.39 76,013 -1.16(-1.56%)
Oct 26, 2012 75.10 74.55 74.55 74.55 12,637 -0.58(-0.77%)
Oct 25, 2012 74.76 75.33 74.76 75.13 11,913 +0.49(+0.66%)
Oct 24, 2012 74.99 74.99 74.62 74.63 15,637 -0.13(-0.17%)
Oct 23, 2012 74.62 74.92 74.05 74.76 57,337 -1.16(-1.53%)
Oct 19, 2012 77.44 77.44 75.69 75.92 24,191 -1.69(-2.18%)
Oct 18, 2012 78.21 78.21 77.43 77.61 23,334 -0.35(-0.45%)
Oct 17, 2012 77.98 78.07 77.77 77.96 21,438 +0.17(+0.22%)
Oct 16, 2012 77.33 77.85 77.33 77.79 330,900 +0.73(+0.95%)
Oct 15, 2012 76.27 77.11 76.27 77.06 10,335 +1.02(+1.35%)
Oct 12, 2012 76.33 76.39 75.82 76.04 10,956 -0.05(-0.07%)
Oct 11, 2012 76.27 76.52 76.07 76.09 14,441 +0.08(+0.11%)
Oct 10, 2012 76.94 76.94 75.84 76.01 10,099 -0.38(-0.50%)
Oct 09, 2012 77.08 77.20 76.30 76.39 17,740 -0.79(-1.02%)
Oct 08, 2012 76.89 77.20 76.62 77.17 11,220 +0.00(+0.00%)
Oct 05, 2012 77.59 77.59 76.88 77.17 18,027 +0.10(+0.13%)
Oct 04, 2012 77.36 77.48 76.78 77.07 15,579 +0.31(+0.41%)
Oct 03, 2012 76.50 76.93 76.20 76.76 23,295 +0.39(+0.51%)
Oct 02, 2012 76.82 76.82 76.00 76.37 20,353 +0.17(+0.22%)
Oct 01, 2012 76.23 76.62 75.92 76.20 32,928 +0.31(+0.41%)
Sep 28, 2012 75.78 76.04 75.48 75.89 13,068 -0.09(-0.12%)
Sep 27, 2012 75.66 76.03 75.59 75.98 12,653 +0.44(+0.59%)
Sep 26, 2012 75.96 76.00 75.35 75.54 78,524 -0.40(-0.53%)
Sep 25, 2012 76.59 76.89 75.92 75.94 17,928 -0.28(-0.36%)
Sep 24, 2012 76.73 76.73 76.04 76.22 10,709 -0.44(-0.57%)
Sep 21, 2012 76.78 77.02 76.48 76.65 43,365 +0.31(+0.41%)
Sep 20, 2012 75.88 76.37 75.85 76.34 61,722 +0.44(+0.58%)
Sep 19, 2012 76.85 76.85 75.71 75.90 16,126 -0.59(-0.77%)
Sep 18, 2012 76.14 76.64 76.06 76.49 21,558 +0.41(+0.54%)
Sep 17, 2012 75.43 76.15 75.43 76.08 13,134 +0.50(+0.67%)
Sep 14, 2012 76.58 76.58 75.49 75.58 28,805 -0.65(-0.85%)
Sep 13, 2012 75.56 76.45 75.32 76.22 50,174 +0.71(+0.93%)
Sep 12, 2012 75.58 75.76 75.28 75.52 20,112 +0.10(+0.13%)
Sep 11, 2012 75.40 75.53 75.25 75.42 165,897 +0.38(+0.50%)
Sep 10, 2012 75.17 75.32 75.02 75.04 19,621 -0.14(-0.19%)
Sep 07, 2012 75.59 75.64 75.03 75.18 44,879 -0.21(-0.28%)
Sep 06, 2012 74.71 75.53 74.71 75.39 16,311 +1.00(+1.35%)
Sep 05, 2012 74.35 74.49 74.11 74.39 16,139 +0.17(+0.22%)
Sep 04, 2012 73.35 74.38 73.35 74.22 42,397 +1.13(+1.55%)
Aug 31, 2012 73.18 73.43 72.91 73.09 12,292 +0.00(+0.00%)
Aug 30, 2012 73.04 73.22 72.74 73.09 14,633 -0.14(-0.20%)
Aug 29, 2012 73.08 73.55 72.85 73.23 11,758 +0.14(+0.20%)
Aug 27, 2012 73.13 73.38 72.89 73.09 20,721 -0.02(-0.02%)
Aug 24, 2012 72.42 73.28 72.42 73.11 19,770 +0.87(+1.21%)
Aug 23, 2012 72.28 72.40 72.04 72.23 22,767 -0.13(-0.19%)
Aug 22, 2012 72.09 72.52 72.07 72.37 10,799 +0.20(+0.28%)
Aug 21, 2012 72.58 72.92 72.07 72.16 43,183 -0.41(-0.57%)
Aug 20, 2012 72.64 72.74 72.37 72.58 22,231 +0.02(+0.02%)
Aug 17, 2012 72.91 72.91 72.13 72.56 15,899 -0.36(-0.50%)
Aug 16, 2012 73.35 73.35 72.70 72.92 14,246 -0.20(-0.28%)
Aug 15, 2012 72.90 73.25 72.81 73.12 19,881 +0.31(+0.43%)
Aug 14, 2012 72.82 72.90 72.67 72.81 111,224 +0.24(+0.32%)
Aug 13, 2012 72.72 72.72 72.14 72.58 20,227 -0.15(-0.21%)
Aug 10, 2012 72.07 72.74 72.07 72.73 13,913 +0.46(+0.64%)
Aug 09, 2012 72.22 72.44 72.08 72.27 21,713 +0.03(+0.05%)
Aug 08, 2012 72.70 72.70 72.19 72.23 36,732 -0.44(-0.60%)
Aug 07, 2012 73.16 73.16 72.67 72.67 202,727 -0.32(-0.44%)
Aug 06, 2012 73.06 73.21 72.80 72.99 14,391 +0.16(+0.22%)
Aug 03, 2012 72.96 73.24 72.77 72.83 19,877 +0.79(+1.10%)
Aug 02, 2012 72.12 72.34 71.59 72.04 39,511 -0.97(-1.32%)
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.