US Pharmaceuticals Ishares ETF (NY: IHE )

187.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 63.31 63.52 63.21 63.36 16,073 -0.14(-0.22%)
Oct 28, 2010 63.62 63.62 63.21 63.50 14,674 +0.21(+0.33%)
Oct 27, 2010 63.10 63.42 62.76 63.29 5,919 -0.27(-0.42%)
Oct 25, 2010 63.70 64.01 63.56 63.56 11,093 +0.25(+0.39%)
Oct 22, 2010 63.03 63.70 63.03 63.31 7,695 -0.09(-0.14%)
Oct 21, 2010 63.59 63.94 62.91 63.40 12,681 -0.03(-0.05%)
Oct 20, 2010 63.38 63.63 62.73 63.43 6,076 +0.31(+0.49%)
Oct 19, 2010 63.59 63.89 63.00 63.12 7,818 -1.24(-1.92%)
Oct 18, 2010 64.14 64.36 64.05 64.36 5,419 +0.30(+0.47%)
Oct 15, 2010 64.00 64.20 63.92 64.06 4,729 +0.12(+0.19%)
Oct 14, 2010 64.03 64.14 63.76 63.94 31,282 -0.07(-0.11%)
Oct 13, 2010 63.71 64.24 63.66 64.01 18,042 +0.55(+0.87%)
Oct 12, 2010 62.50 63.46 62.50 63.46 11,567 +1.05(+1.68%)
Oct 11, 2010 62.45 62.63 62.41 62.41 5,881 -0.01(-0.02%)
Oct 08, 2010 62.42 62.60 62.05 62.42 9,723 +0.26(+0.42%)
Oct 07, 2010 62.20 62.32 61.95 62.16 3,513 +0.23(+0.37%)
Oct 06, 2010 61.87 62.11 61.77 61.93 23,841 -0.09(-0.15%)
Oct 05, 2010 61.45 62.11 61.29 62.02 5,248 +1.32(+2.17%)
Oct 04, 2010 61.00 61.31 60.55 60.70 6,080 -0.50(-0.82%)
Oct 01, 2010 61.20 61.59 60.83 61.20 38,916 -0.02(-0.03%)
Sep 30, 2010 61.83 61.83 60.99 61.22 9,842 -0.26(-0.42%)
Sep 29, 2010 62.13 62.13 61.36 61.48 23,883 -0.26(-0.42%)
Sep 28, 2010 61.41 61.80 61.10 61.74 7,639 +0.50(+0.82%)
Sep 27, 2010 61.64 61.64 61.19 61.24 9,072 -0.20(-0.33%)
Sep 24, 2010 61.16 61.52 60.97 61.44 10,652 +0.94(+1.55%)
Sep 23, 2010 60.31 61.08 60.14 60.50 5,345 -0.49(-0.80%)
Sep 22, 2010 61.29 61.37 60.82 60.99 14,676 -0.11(-0.18%)
Sep 21, 2010 61.30 61.35 61.01 61.10 13,438 -0.25(-0.41%)
Sep 20, 2010 60.49 61.36 60.40 61.35 64,099 +1.00(+1.66%)
Sep 17, 2010 60.35 60.60 60.01 60.35 15,402 -0.15(-0.25%)
Sep 15, 2010 59.78 60.50 59.78 60.50 11,123 +0.50(+0.83%)
Sep 14, 2010 59.71 60.17 59.71 60.00 8,790 +0.15(+0.25%)
Sep 13, 2010 60.00 60.00 59.68 59.85 4,671 +0.23(+0.39%)
Sep 10, 2010 59.20 59.66 59.18 59.62 6,037 +0.36(+0.61%)
Sep 09, 2010 59.08 59.26 58.90 59.26 8,732 +0.77(+1.32%)
Sep 08, 2010 58.41 58.73 58.41 58.49 5,553 +0.46(+0.79%)
Sep 07, 2010 57.95 58.29 57.95 58.03 8,617 -0.36(-0.62%)
Sep 03, 2010 58.42 58.42 57.97 58.39 7,249 +0.52(+0.90%)
Sep 02, 2010 57.70 57.88 57.43 57.87 120,214 +0.49(+0.85%)
Sep 01, 2010 56.71 57.38 56.66 57.38 59,874 +1.42(+2.54%)
Aug 31, 2010 55.95 56.44 55.82 55.96 26,899 -0.17(-0.30%)
Aug 30, 2010 56.90 56.94 56.13 56.13 9,096 -0.85(-1.49%)
Aug 27, 2010 56.98 57.03 55.98 56.98 19,998 +0.65(+1.15%)
Aug 26, 2010 56.94 56.94 56.19 56.33 22,552 -0.31(-0.54%)
Aug 25, 2010 55.92 56.80 55.80 56.64 29,914 +0.44(+0.78%)
Aug 24, 2010 56.30 56.54 55.93 56.20 65,806 -0.75(-1.32%)
Aug 23, 2010 57.21 57.67 56.95 56.95 66,491 +0.00(+0.00%)
Aug 20, 2010 56.79 57.05 56.56 56.95 5,955 -0.05(-0.09%)
Aug 19, 2010 57.75 57.75 56.79 57.00 21,337 -0.95(-1.64%)
Aug 18, 2010 57.78 58.33 57.61 57.95 11,287 +0.08(+0.14%)
Aug 17, 2010 57.30 58.11 57.26 57.87 9,451 +0.73(+1.28%)
Aug 16, 2010 56.58 57.27 56.58 57.14 13,451 +0.15(+0.26%)
Aug 13, 2010 56.99 57.23 56.90 56.99 7,338 -0.40(-0.70%)
Aug 12, 2010 56.09 57.53 56.09 57.39 23,873 +0.37(+0.65%)
Aug 11, 2010 57.63 57.63 56.94 57.02 9,923 -1.59(-2.71%)
Aug 10, 2010 58.14 58.94 58.14 58.61 5,816 +0.02(+0.03%)
Aug 09, 2010 58.07 58.63 58.06 58.59 12,546 +0.60(+1.03%)
Aug 06, 2010 57.99 57.99 57.01 57.99 12,465 +0.26(+0.45%)
Aug 05, 2010 57.47 57.87 57.42 57.73 5,567 -0.11(-0.18%)
Aug 04, 2010 57.42 57.84 57.17 57.84 22,958 +0.55(+0.95%)
Aug 03, 2010 57.12 57.63 56.83 57.29 24,540 +0.50(+0.88%)
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.