Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.93 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.73 22.98 22.72 22.98 58,397 +0.75(+3.39%)
Nov 29, 2011 22.15 22.32 22.11 22.23 129,688 +0.13(+0.61%)
Nov 28, 2011 21.73 22.12 21.73 22.10 402,230 +0.77(+3.59%)
Nov 25, 2011 21.35 21.50 21.33 21.33 8,027 -0.23(-1.08%)
Nov 23, 2011 21.78 21.78 21.52 21.56 46,302 -0.29(-1.34%)
Nov 22, 2011 21.79 21.93 21.74 21.86 33,148 +0.03(+0.13%)
Nov 21, 2011 21.94 21.94 21.73 21.83 78,262 +0.16(+0.73%)
Nov 18, 2011 21.79 21.79 21.64 21.67 63,643 +0.08(+0.36%)
Nov 17, 2011 21.73 21.84 21.45 21.59 42,688 -0.21(-0.97%)
Nov 16, 2011 22.03 22.15 21.73 21.80 33,199 -0.31(-1.41%)
Nov 15, 2011 22.02 22.19 21.85 22.11 40,777 +0.10(+0.47%)
Nov 14, 2011 22.00 22.05 21.92 22.01 35,692 -0.16(-0.73%)
Nov 11, 2011 21.94 22.22 21.94 22.17 63,321 +0.43(+1.99%)
Nov 10, 2011 21.85 21.85 21.50 21.74 60,520 +0.22(+1.03%)
Nov 09, 2011 21.80 21.92 21.48 21.52 129,663 -0.70(-3.17%)
Nov 08, 2011 22.13 22.25 21.95 22.22 78,397 +0.10(+0.45%)
Nov 07, 2011 22.02 22.15 21.74 22.12 64,041 +0.16(+0.74%)
Nov 04, 2011 22.12 22.19 21.89 21.96 152,589 -0.40(-1.80%)
Nov 03, 2011 22.24 22.37 21.98 22.36 144,751 +0.63(+2.91%)
Nov 02, 2011 21.79 21.79 21.55 21.73 68,718 +0.19(+0.88%)
Nov 01, 2011 21.41 21.82 21.34 21.54 124,285 -0.35(-1.61%)
Oct 31, 2011 22.14 22.14 21.89 21.89 75,474 -0.44(-1.97%)
Oct 28, 2011 22.36 22.38 22.21 22.33 79,402 +0.04(+0.18%)
Oct 27, 2011 22.32 22.38 22.07 22.29 136,891 +0.46(+2.10%)
Oct 26, 2011 21.63 21.88 21.39 21.83 42,888 +0.46(+2.17%)
Oct 25, 2011 21.82 21.82 21.37 21.37 90,266 -0.51(-2.32%)
Oct 24, 2011 21.62 21.91 21.50 21.88 84,709 +0.33(+1.55%)
Oct 21, 2011 21.57 21.58 21.35 21.55 96,164 +0.27(+1.26%)
Oct 20, 2011 21.36 21.36 21.01 21.28 54,873 +0.07(+0.35%)
Oct 19, 2011 21.50 21.55 21.20 21.20 25,287 -0.26(-1.19%)
Oct 18, 2011 21.30 21.60 21.07 21.46 69,707 +0.06(+0.29%)
Oct 17, 2011 21.71 21.71 21.34 21.40 86,190 -0.39(-1.80%)
Oct 14, 2011 21.82 21.82 21.61 21.79 67,790 +0.21(+0.97%)
Oct 13, 2011 21.43 21.62 21.30 21.58 279,239 +0.08(+0.36%)
Oct 12, 2011 21.58 21.66 21.48 21.50 202,137 +0.08(+0.38%)
Oct 11, 2011 21.31 21.48 21.31 21.42 173,396 +0.01(+0.04%)
Oct 10, 2011 21.26 21.43 21.22 21.41 32,036 +0.57(+2.72%)
Oct 07, 2011 21.16 21.16 20.82 20.84 188,792 -0.12(-0.55%)
Oct 06, 2011 20.73 20.96 20.73 20.96 87,655 +0.35(+1.68%)
Oct 05, 2011 20.48 20.64 20.29 20.61 100,944 +0.26(+1.27%)
Oct 04, 2011 19.91 20.36 19.68 20.36 346,098 +0.36(+1.82%)
Oct 03, 2011 20.60 20.80 19.99 19.99 1,240,952 -0.67(-3.22%)
Sep 30, 2011 20.73 21.01 20.65 20.66 74,545 -0.20(-0.96%)
Sep 29, 2011 21.04 21.09 20.55 20.86 135,920 +0.19(+0.93%)
Sep 28, 2011 21.02 21.21 20.66 20.66 72,644 -0.38(-1.82%)
Sep 27, 2011 21.17 21.31 20.94 21.05 121,050 +0.29(+1.38%)
Sep 26, 2011 20.73 20.76 20.41 20.76 91,876 +0.22(+1.06%)
Sep 23, 2011 20.32 20.63 20.32 20.54 219,416 +0.07(+0.36%)
Sep 22, 2011 20.35 20.65 20.21 20.47 614,123 -0.60(-2.86%)
Sep 21, 2011 21.47 21.50 21.07 21.07 10,038 -0.37(-1.73%)
Sep 20, 2011 21.36 21.64 21.35 21.44 58,327 +0.16(+0.77%)
Sep 19, 2011 21.18 21.37 21.09 21.28 70,520 -0.10(-0.48%)
Sep 16, 2011 21.43 21.45 21.32 21.38 33,094 +0.09(+0.41%)
Sep 15, 2011 21.28 21.31 21.13 21.29 20,823 +0.13(+0.62%)
Sep 14, 2011 21.04 21.24 20.89 21.16 25,979 +0.27(+1.29%)
Sep 13, 2011 20.81 20.96 20.73 20.89 93,334 +0.13(+0.63%)
Sep 12, 2011 20.52 20.77 20.46 20.76 154,402 -0.08(-0.37%)
Sep 09, 2011 21.15 21.15 20.68 20.84 18,851 -0.51(-2.37%)
Sep 08, 2011 21.41 21.55 21.28 21.35 24,699 -0.11(-0.51%)
Sep 07, 2011 21.20 21.47 21.14 21.46 42,100 +0.56(+2.68%)
Sep 06, 2011 20.40 20.91 20.29 20.90 78,471 +0.09(+0.42%)
Sep 02, 2011 21.00 21.17 20.74 20.81 68,491 -0.48(-2.25%)
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.