Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.34 34.39 34.11 34.18 45,755 -0.08(-0.22%)
Oct 30, 2013 34.92 34.92 34.16 34.26 86,050 -0.52(-1.48%)
Oct 29, 2013 34.60 34.79 34.54 34.77 103,312 +0.30(+0.87%)
Oct 28, 2013 34.51 34.51 34.36 34.47 41,848 +0.04(+0.11%)
Oct 25, 2013 34.45 34.45 34.22 34.43 32,012 +0.01(+0.02%)
Oct 24, 2013 34.25 34.49 34.25 34.43 49,418 +0.22(+0.64%)
Oct 23, 2013 34.13 34.24 34.02 34.21 14,461 +0.04(+0.11%)
Oct 22, 2013 33.93 34.23 33.93 34.17 63,584 +0.36(+1.08%)
Oct 21, 2013 34.11 34.11 33.69 33.81 39,067 -0.22(-0.65%)
Oct 18, 2013 34.30 34.30 33.86 34.03 76,792 -0.15(-0.44%)
Oct 17, 2013 33.80 34.20 33.77 34.18 62,576 +0.38(+1.13%)
Oct 16, 2013 33.23 33.80 33.23 33.80 50,782 +0.66(+1.99%)
Oct 15, 2013 33.34 33.38 33.14 33.14 72,272 -0.21(-0.62%)
Oct 14, 2013 33.14 33.36 32.97 33.35 38,377 +0.07(+0.21%)
Oct 11, 2013 33.32 33.37 33.19 33.28 25,960 +0.06(+0.18%)
Oct 10, 2013 32.74 33.22 32.74 33.22 39,515 +0.69(+2.11%)
Oct 09, 2013 32.81 32.84 32.29 32.53 107,505 -0.52(-1.56%)
Oct 08, 2013 33.63 33.63 33.05 33.05 95,190 -0.63(-1.88%)
Oct 07, 2013 33.83 33.89 33.67 33.68 82,728 -0.37(-1.08%)
Oct 04, 2013 33.88 34.07 33.88 34.05 15,313 +0.22(+0.64%)
Oct 03, 2013 33.99 34.00 33.70 33.83 29,816 -0.17(-0.50%)
Oct 02, 2013 33.83 34.03 33.83 34.00 31,850 +0.08(+0.25%)
Oct 01, 2013 33.65 33.94 33.63 33.92 208,154 +0.38(+1.13%)
Sep 27, 2013 33.51 33.66 33.49 33.54 15,698 -0.09(-0.25%)
Sep 26, 2013 33.48 33.71 33.48 33.62 22,831 +0.14(+0.43%)
Sep 25, 2013 33.75 33.75 33.48 33.48 74,707 -0.22(-0.66%)
Sep 24, 2013 33.81 33.88 33.67 33.70 99,891 -0.18(-0.54%)
Sep 23, 2013 34.22 34.22 33.81 33.89 18,378 -0.34(-0.99%)
Sep 20, 2013 34.44 34.44 34.19 34.22 35,252 -0.16(-0.47%)
Sep 19, 2013 34.41 34.48 34.28 34.38 31,726 -0.04(-0.11%)
Sep 18, 2013 34.17 34.50 33.96 34.42 49,888 +0.19(+0.56%)
Sep 17, 2013 34.18 34.24 34.07 34.23 36,779 +0.09(+0.27%)
Sep 16, 2013 34.12 34.28 33.81 34.14 34,829 +0.33(+0.99%)
Sep 13, 2013 33.78 33.81 33.55 33.81 37,460 +0.09(+0.25%)
Sep 12, 2013 33.63 33.80 33.60 33.72 28,923 +0.13(+0.37%)
Sep 11, 2013 33.73 33.81 33.55 33.60 33,448 -0.14(-0.41%)
Sep 10, 2013 33.65 33.78 33.63 33.73 50,506 +0.27(+0.82%)
Sep 09, 2013 33.34 33.48 33.25 33.46 71,334 +0.19(+0.57%)
Sep 06, 2013 33.36 33.46 32.88 33.27 47,591 +0.04(+0.13%)
Sep 05, 2013 33.31 33.31 33.14 33.23 48,619 +0.04(+0.13%)
Sep 04, 2013 32.89 33.25 32.88 33.18 90,964 +0.35(+1.07%)
Sep 03, 2013 32.84 33.00 32.64 32.83 90,270 +0.16(+0.50%)
Aug 30, 2013 32.95 32.95 32.60 32.67 55,559 -0.19(-0.59%)
Aug 29, 2013 32.55 32.96 32.55 32.86 20,345 +0.24(+0.74%)
Aug 28, 2013 32.47 32.71 32.32 32.62 163,364 +0.17(+0.52%)
Aug 27, 2013 32.79 32.96 32.41 32.45 100,328 -0.69(-2.08%)
Aug 26, 2013 33.02 33.31 33.02 33.14 85,720 +0.07(+0.22%)
Aug 23, 2013 32.96 33.07 32.79 33.07 52,475 +0.14(+0.44%)
Aug 22, 2013 32.81 32.99 32.78 32.92 30,231 +0.13(+0.38%)
Aug 21, 2013 32.88 33.06 32.68 32.80 58,690 -0.06(-0.19%)
Aug 20, 2013 32.74 32.96 32.74 32.86 37,485 +0.19(+0.57%)
Aug 19, 2013 32.61 32.87 32.61 32.68 116,906 -0.05(-0.15%)
Aug 16, 2013 32.89 32.89 32.65 32.73 104,499 -0.27(-0.82%)
Aug 15, 2013 33.30 33.30 32.92 33.00 124,052 -0.50(-1.49%)
Aug 14, 2013 33.69 33.84 33.50 33.50 29,858 -0.19(-0.58%)
Aug 13, 2013 33.73 33.76 33.50 33.69 42,217 +0.08(+0.24%)
Aug 12, 2013 33.63 33.71 33.50 33.61 150,067 -0.10(-0.29%)
Aug 09, 2013 33.84 33.87 33.60 33.71 50,127 -0.16(-0.47%)
Aug 08, 2013 33.99 33.99 33.66 33.87 84,224 -0.03(-0.09%)
Aug 07, 2013 33.91 33.96 33.82 33.90 27,405 -0.10(-0.30%)
Aug 06, 2013 34.26 34.28 33.97 34.00 42,955 -0.16(-0.48%)
Aug 05, 2013 34.24 34.28 34.08 34.16 56,828 -0.01(-0.02%)
Aug 02, 2013 33.99 34.18 33.99 34.17 106,529 +0.18(+0.52%)
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.