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 31, 2014 129.91 129.91 126.58 127.03 76,868 -0.59(-0.46%)
Oct 30, 2014 125.17 127.93 125.08 127.62 26,219 +2.57(+2.05%)
Oct 29, 2014 125.38 125.38 124.43 125.06 34,225 -0.12(-0.10%)
Oct 28, 2014 125.49 125.49 124.24 125.18 45,752 +1.06(+0.86%)
Oct 27, 2014 124.40 124.40 124.40 124.12 39,825 -0.29(-0.23%)
Oct 24, 2014 123.55 124.46 123.48 124.40 67,012 +1.38(+1.12%)
Oct 23, 2014 121.71 123.92 121.37 123.03 32,961 +2.41(+2.00%)
Oct 22, 2014 121.94 122.26 120.62 120.62 43,881 -0.91(-0.74%)
Oct 21, 2014 120.01 121.52 119.96 121.52 177,242 +2.54(+2.13%)
Oct 20, 2014 117.72 118.99 117.72 118.98 29,394 +1.44(+1.22%)
Oct 17, 2014 118.30 118.49 116.86 117.55 38,773 +0.70(+0.60%)
Oct 16, 2014 115.13 117.69 114.31 116.85 56,040 +0.43(+0.37%)
Oct 15, 2014 115.00 116.80 113.12 116.42 74,864 +0.01(+0.01%)
Oct 14, 2014 117.05 117.95 114.72 116.42 49,863 +0.22(+0.19%)
Oct 13, 2014 119.30 119.30 116.17 116.20 232,504 -2.85(-2.40%)
Oct 10, 2014 120.47 121.61 119.05 119.05 54,392 -1.51(-1.25%)
Oct 09, 2014 123.09 123.21 120.50 120.56 104,238 -2.27(-1.85%)
Oct 08, 2014 120.60 122.85 119.42 122.83 37,073 +2.45(+2.04%)
Oct 07, 2014 121.99 121.99 120.38 120.38 22,109 -2.21(-1.80%)
Oct 06, 2014 124.74 124.74 122.20 122.58 32,523 -1.04(-0.84%)
Oct 03, 2014 122.42 123.76 122.10 123.63 65,494 +2.18(+1.80%)
Oct 02, 2014 121.09 121.88 120.04 121.44 49,418 +0.36(+0.29%)
Oct 01, 2014 122.26 122.26 120.49 121.09 142,561 -1.04(-0.85%)
Sep 30, 2014 123.45 123.67 122.12 122.12 49,727 -1.09(-0.88%)
Sep 29, 2014 121.84 123.59 121.55 123.21 48,001 +0.50(+0.40%)
Sep 26, 2014 122.56 122.75 121.84 122.72 21,150 +0.25(+0.21%)
Sep 25, 2014 123.89 124.07 122.25 122.46 54,392 -1.67(-1.35%)
Sep 24, 2014 122.30 124.13 122.30 124.13 27,827 +2.16(+1.77%)
Sep 23, 2014 121.58 122.57 121.00 121.97 28,054 -0.48(-0.39%)
Sep 22, 2014 123.33 123.33 121.72 122.45 19,316 -0.83(-0.68%)
Sep 19, 2014 123.95 124.06 122.61 123.28 25,088 -0.15(-0.12%)
Sep 18, 2014 123.47 123.58 123.08 123.43 45,044 +0.50(+0.41%)
Sep 17, 2014 122.30 123.40 122.30 122.93 34,197 +1.18(+0.97%)
Sep 16, 2014 119.94 121.75 119.94 121.75 30,678 +1.16(+0.96%)
Sep 15, 2014 120.62 120.71 119.82 120.58 12,107 +0.42(+0.35%)
Sep 12, 2014 120.87 120.87 119.79 120.16 21,818 -0.73(-0.60%)
Sep 11, 2014 120.06 120.89 119.75 120.89 14,488 +0.37(+0.31%)
Sep 10, 2014 119.55 120.54 119.48 120.52 32,208 +1.10(+0.92%)
Sep 09, 2014 120.15 120.15 119.27 119.41 23,472 -0.93(-0.77%)
Sep 08, 2014 120.31 120.34 119.70 120.34 12,205 +0.44(+0.37%)
Sep 05, 2014 119.50 119.90 118.28 119.90 27,034 +1.00(+0.84%)
Sep 04, 2014 120.52 120.96 118.81 118.90 43,943 -1.11(-0.93%)
Sep 03, 2014 120.26 120.39 119.61 120.01 45,814 +0.50(+0.41%)
Sep 02, 2014 119.46 119.54 119.14 119.52 11,084 +0.10(+0.09%)
Aug 29, 2014 119.00 119.41 119.41 119.41 11,639 +0.62(+0.53%)
Aug 28, 2014 118.74 119.06 118.74 118.79 13,100 -0.27(-0.23%)
Aug 27, 2014 119.31 119.43 118.88 119.06 42,026 -0.01(-0.01%)
Aug 26, 2014 118.29 119.14 118.23 119.07 16,988 +0.89(+0.75%)
Aug 25, 2014 117.98 118.32 117.98 118.18 23,054 +0.96(+0.82%)
Aug 22, 2014 116.74 117.36 116.62 117.22 11,923 +0.66(+0.57%)
Aug 21, 2014 117.28 117.28 116.39 116.56 10,761 -0.42(-0.36%)
Aug 20, 2014 117.05 117.13 117.05 116.97 39,776 +0.10(+0.09%)
Aug 19, 2014 115.86 116.91 115.27 116.87 20,215 +1.41(+1.22%)
Aug 18, 2014 115.34 115.70 115.17 115.47 15,372 +0.87(+0.76%)
Aug 15, 2014 114.68 115.31 113.64 114.60 24,365 +0.43(+0.38%)
Aug 14, 2014 113.30 114.16 113.30 114.16 20,064 +1.36(+1.21%)
Aug 13, 2014 112.04 113.11 112.04 112.80 41,992 +1.21(+1.08%)
Aug 12, 2014 111.82 112.37 111.50 111.59 46,721 -0.31(-0.28%)
Aug 11, 2014 112.54 112.93 111.90 111.91 19,233 -0.24(-0.22%)
Aug 08, 2014 110.72 112.15 110.11 112.15 15,697 +1.54(+1.39%)
Aug 07, 2014 112.57 112.57 110.35 110.61 32,908 -1.26(-1.13%)
Aug 06, 2014 111.53 112.44 111.14 111.87 46,665 -0.22(-0.19%)
Aug 05, 2014 112.58 113.04 111.61 112.09 45,301 -1.09(-0.97%)
Aug 04, 2014 113.04 113.38 112.12 113.18 18,921 +0.23(+0.20%)
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.