Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.87 15.99 15.72 15.74 78,591 -0.17(-1.09%)
Oct 29, 2009 15.82 15.92 15.75 15.91 394,000 +0.18(+1.16%)
Oct 28, 2009 16.09 16.09 15.72 15.73 142,483 -0.38(-2.34%)
Oct 27, 2009 16.15 16.22 16.07 16.10 190,010 +0.02(+0.15%)
Oct 26, 2009 16.31 16.44 16.05 16.08 138,728 -0.15(-0.95%)
Oct 23, 2009 16.25 16.25 16.17 16.23 127,956 -0.22(-1.33%)
Oct 22, 2009 16.31 16.50 16.14 16.45 142,649 +0.12(+0.76%)
Oct 21, 2009 16.59 16.69 16.32 16.33 216,382 -0.26(-1.59%)
Oct 20, 2009 16.62 16.63 16.58 16.59 670,906 -0.20(-1.17%)
Oct 19, 2009 16.71 16.82 16.67 16.79 85,232 +0.13(+0.79%)
Oct 16, 2009 16.69 16.70 16.65 16.66 67,540 -0.11(-0.64%)
Oct 15, 2009 16.65 16.78 16.65 16.77 26,261 +0.13(+0.76%)
Oct 14, 2009 16.47 16.66 16.39 16.64 25,833 +0.27(+1.64%)
Oct 13, 2009 16.36 16.41 16.34 16.37 69,810 -0.09(-0.52%)
Oct 12, 2009 16.46 16.50 16.41 16.46 64,326 +0.08(+0.49%)
Oct 09, 2009 16.28 16.41 16.28 16.38 17,870 +0.11(+0.66%)
Oct 08, 2009 16.34 16.40 16.27 16.27 63,493 -0.01(-0.04%)
Oct 07, 2009 16.23 16.28 16.17 16.28 76,188 +0.00(+0.00%)
Oct 06, 2009 16.19 16.35 16.14 16.28 73,516 +0.12(+0.75%)
Oct 05, 2009 16.04 16.18 15.94 16.16 46,174 +0.18(+1.12%)
Oct 02, 2009 15.93 16.01 15.93 15.98 70,734 +0.00(+0.00%)
Oct 01, 2009 16.22 16.24 15.98 15.98 80,527 -0.31(-1.91%)
Sep 30, 2009 16.41 16.41 16.16 16.29 33,690 -0.11(-0.68%)
Sep 29, 2009 16.38 16.50 16.38 16.40 106,682 +0.06(+0.34%)
Sep 28, 2009 16.31 16.45 16.31 16.34 73,672 +0.28(+1.73%)
Sep 25, 2009 16.05 16.17 16.05 16.07 179,167 -0.04(-0.27%)
Sep 24, 2009 16.22 16.22 16.02 16.11 447,263 -0.05(-0.29%)
Sep 23, 2009 16.29 16.33 16.16 16.16 14,821 -0.11(-0.70%)
Sep 22, 2009 16.33 16.42 16.27 16.27 18,635 -0.07(-0.45%)
Sep 21, 2009 16.18 16.36 16.18 16.34 10,883 +0.12(+0.76%)
Sep 18, 2009 16.30 16.32 16.22 16.22 29,910 +0.02(+0.15%)
Sep 17, 2009 16.22 16.29 16.14 16.20 342,824 +0.01(+0.04%)
Sep 16, 2009 16.12 16.19 16.08 16.19 68,616 +0.09(+0.57%)
Sep 15, 2009 16.18 16.18 16.04 16.10 818,583 -0.05(-0.31%)
Sep 14, 2009 15.95 16.16 15.95 16.15 48,586 +0.23(+1.47%)
Sep 11, 2009 16.07 16.07 15.88 15.91 161,773 -0.05(-0.33%)
Sep 10, 2009 15.81 15.98 15.81 15.97 32,386 +0.16(+0.99%)
Sep 09, 2009 15.71 15.81 15.71 15.81 42,357 +0.31(+2.03%)
Sep 08, 2009 15.45 15.51 15.34 15.49 25,197 +0.13(+0.84%)
Sep 04, 2009 15.16 15.37 15.16 15.37 30,218 +0.22(+1.48%)
Sep 03, 2009 15.28 15.28 15.09 15.14 71,806 -0.08(-0.54%)
Sep 02, 2009 15.07 15.27 15.07 15.22 53,925 +0.09(+0.57%)
Sep 01, 2009 15.26 15.42 15.11 15.14 63,296 -0.19(-1.27%)
Aug 31, 2009 15.35 15.35 15.22 15.33 27,209 -0.03(-0.20%)
Aug 28, 2009 15.51 15.51 15.30 15.36 37,550 -0.14(-0.89%)
Aug 27, 2009 15.47 15.55 15.34 15.50 92,946 -0.02(-0.12%)
Aug 26, 2009 15.52 15.58 15.48 15.52 24,161 -0.01(-0.04%)
Aug 25, 2009 15.51 15.59 15.51 15.52 24,509 +0.03(+0.20%)
Aug 24, 2009 15.50 15.54 15.42 15.49 86,915 +0.10(+0.62%)
Aug 21, 2009 15.34 15.45 15.33 15.40 126,332 +0.18(+1.19%)
Aug 20, 2009 15.21 15.23 15.18 15.22 35,145 +0.06(+0.37%)
Aug 19, 2009 14.85 15.20 14.85 15.16 39,929 +0.22(+1.46%)
Aug 18, 2009 14.88 14.95 14.77 14.94 15,245 +0.10(+0.67%)
Aug 17, 2009 14.79 14.87 14.78 14.84 31,448 -0.08(-0.52%)
Aug 14, 2009 15.02 15.03 14.79 14.92 151,218 -0.08(-0.53%)
Aug 13, 2009 14.97 15.02 14.86 15.00 287,768 +0.02(+0.12%)
Aug 12, 2009 14.81 15.02 14.81 14.98 19,435 +0.14(+0.91%)
Aug 11, 2009 14.83 14.89 14.79 14.85 50,020 -0.05(-0.35%)
Aug 10, 2009 14.84 14.91 14.80 14.90 589,342 +0.02(+0.12%)
Aug 07, 2009 14.81 14.96 14.81 14.88 23,730 +0.18(+1.19%)
Aug 06, 2009 14.93 14.93 14.68 14.71 51,403 -0.16(-1.08%)
Aug 05, 2009 15.03 15.03 14.81 14.87 183,299 -0.14(-0.96%)
Aug 04, 2009 14.89 15.01 14.87 15.01 666,809 +0.06(+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.