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 (%)
Nov 30, 2012 27.17 27.21 27.11 27.17 26,139 -0.00(-0.01%)
Nov 29, 2012 26.97 27.25 26.97 27.18 88,968 +0.28(+1.04%)
Nov 28, 2012 26.72 26.91 26.55 26.90 45,501 +0.13(+0.50%)
Nov 27, 2012 26.84 26.91 26.76 26.76 37,964 -0.09(-0.34%)
Nov 26, 2012 26.79 26.86 26.64 26.85 125,062 -0.01(-0.02%)
Nov 23, 2012 26.68 26.86 26.68 26.86 31,711 +0.27(+1.02%)
Nov 21, 2012 26.53 26.59 26.51 26.59 45,721 +0.11(+0.40%)
Nov 20, 2012 26.33 26.49 26.27 26.48 108,622 +0.16(+0.59%)
Nov 19, 2012 26.24 26.38 26.24 26.32 142,208 +0.31(+1.19%)
Nov 16, 2012 25.86 26.07 25.68 26.02 91,325 +0.18(+0.69%)
Nov 15, 2012 25.99 26.13 25.73 25.84 214,018 -0.22(-0.85%)
Nov 14, 2012 26.38 26.52 26.00 26.06 369,786 -0.46(-1.72%)
Nov 13, 2012 26.47 26.71 26.45 26.52 79,273 -0.07(-0.25%)
Nov 12, 2012 26.68 26.73 26.56 26.58 106,242 +0.03(+0.11%)
Nov 09, 2012 26.38 26.72 26.22 26.55 96,320 +0.17(+0.63%)
Nov 08, 2012 26.69 26.69 26.37 26.39 363,035 -0.30(-1.14%)
Nov 07, 2012 26.94 26.94 26.48 26.69 392,247 -0.41(-1.53%)
Nov 06, 2012 27.21 27.28 27.08 27.10 319,309 -0.04(-0.15%)
Nov 05, 2012 27.10 27.22 26.93 27.15 81,448 +0.04(+0.16%)
Nov 02, 2012 27.42 27.52 27.10 27.10 87,416 -0.28(-1.02%)
Nov 01, 2012 27.12 27.48 27.11 27.38 671,886 +0.24(+0.88%)
Oct 31, 2012 27.82 27.82 27.01 27.14 205,533 -0.43(-1.56%)
Oct 26, 2012 27.77 27.57 27.57 27.57 34,170 -0.21(-0.77%)
Oct 25, 2012 27.65 27.86 27.65 27.78 32,213 +0.18(+0.66%)
Oct 24, 2012 27.73 27.73 27.60 27.60 42,282 -0.05(-0.17%)
Oct 23, 2012 27.60 27.71 27.39 27.65 155,033 -0.43(-1.53%)
Oct 19, 2012 28.64 28.64 27.99 28.08 65,410 -0.63(-2.18%)
Oct 18, 2012 28.92 28.92 28.64 28.70 63,094 -0.13(-0.45%)
Oct 17, 2012 28.84 28.87 28.76 28.83 57,966 +0.06(+0.22%)
Oct 16, 2012 28.60 28.79 28.60 28.77 894,719 +0.27(+0.95%)
Oct 15, 2012 28.21 28.52 28.21 28.50 27,946 +0.38(+1.35%)
Oct 12, 2012 28.23 28.25 28.04 28.12 29,626 -0.02(-0.07%)
Oct 11, 2012 28.21 28.30 28.13 28.14 39,047 +0.03(+0.11%)
Oct 10, 2012 28.45 28.45 28.05 28.11 27,307 -0.14(-0.50%)
Oct 09, 2012 28.51 28.55 28.22 28.25 47,967 -0.29(-1.02%)
Oct 08, 2012 28.44 28.55 28.34 28.54 30,338 +0.00(+0.00%)
Oct 05, 2012 28.70 28.70 28.43 28.54 48,743 +0.04(+0.13%)
Oct 04, 2012 28.61 28.65 28.40 28.50 42,126 +0.12(+0.41%)
Oct 03, 2012 28.29 28.45 28.18 28.39 62,989 +0.14(+0.51%)
Oct 02, 2012 28.41 28.41 28.11 28.24 55,034 +0.06(+0.22%)
Oct 01, 2012 28.19 28.34 28.08 28.18 89,036 +0.12(+0.41%)
Sep 28, 2012 28.03 28.12 27.91 28.07 35,336 -0.03(-0.12%)
Sep 27, 2012 27.98 28.12 27.96 28.10 34,212 +0.16(+0.59%)
Sep 26, 2012 28.09 28.11 27.87 27.94 212,322 -0.15(-0.53%)
Sep 25, 2012 28.33 28.44 28.08 28.08 48,478 -0.24(-0.85%)
Sep 24, 2012 28.52 28.52 28.26 28.33 28,815 -0.16(-0.57%)
Sep 21, 2012 28.54 28.63 28.43 28.49 116,682 +0.12(+0.41%)
Sep 20, 2012 28.20 28.38 28.19 28.37 166,075 +0.16(+0.58%)
Sep 19, 2012 28.56 28.56 28.14 28.21 43,390 -0.22(-0.77%)
Sep 18, 2012 28.30 28.48 28.27 28.43 58,008 +0.15(+0.54%)
Sep 17, 2012 28.04 28.30 28.04 28.28 35,339 +0.19(+0.67%)
Sep 14, 2012 28.46 28.46 28.05 28.09 77,507 -0.24(-0.85%)
Sep 13, 2012 28.08 28.41 27.99 28.33 135,003 +0.26(+0.93%)
Sep 12, 2012 28.09 28.16 27.98 28.07 54,115 +0.04(+0.13%)
Sep 11, 2012 28.02 28.07 27.97 28.03 446,378 +0.14(+0.50%)
Sep 10, 2012 27.94 27.99 27.88 27.89 52,796 -0.05(-0.19%)
Sep 07, 2012 28.09 28.11 27.89 27.94 120,757 -0.08(-0.28%)
Sep 06, 2012 27.77 28.07 27.77 28.02 43,890 +0.37(+1.35%)
Sep 05, 2012 27.63 27.69 27.54 27.65 43,426 +0.06(+0.22%)
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.