Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 73.47 73.58 73.29 73.47 9,667 -0.01(-0.01%)
Nov 29, 2012 72.92 73.68 72.92 73.48 32,904 +0.76(+1.04%)
Nov 28, 2012 72.24 72.76 71.78 72.73 16,828 +0.36(+0.50%)
Nov 27, 2012 72.58 72.76 72.37 72.37 14,040 -0.25(-0.34%)
Nov 26, 2012 72.42 72.63 72.02 72.61 46,252 -0.02(-0.02%)
Nov 23, 2012 72.13 72.64 72.13 72.63 11,728 +0.74(+1.02%)
Nov 21, 2012 71.73 71.91 71.68 71.89 16,909 +0.29(+0.40%)
Nov 20, 2012 71.20 71.63 71.04 71.60 40,172 +0.42(+0.59%)
Nov 19, 2012 70.95 71.32 70.95 71.18 52,594 +0.84(+1.19%)
Nov 16, 2012 69.94 70.49 69.43 70.34 33,775 +0.48(+0.69%)
Nov 15, 2012 70.27 70.65 69.57 69.86 79,152 -0.60(-0.85%)
Nov 14, 2012 71.33 71.71 70.30 70.46 136,761 -1.24(-1.72%)
Nov 13, 2012 71.57 72.23 71.52 71.70 29,318 -0.18(-0.25%)
Nov 12, 2012 72.14 72.27 71.81 71.87 39,292 +0.08(+0.11%)
Nov 09, 2012 71.34 72.24 70.89 71.80 35,622 +0.45(+0.63%)
Nov 08, 2012 72.16 72.18 71.31 71.35 134,264 -0.82(-1.14%)
Nov 07, 2012 72.85 72.85 71.60 72.17 145,067 -1.12(-1.53%)
Nov 06, 2012 73.58 73.76 73.22 73.29 118,092 -0.11(-0.15%)
Nov 05, 2012 73.26 73.59 72.81 73.40 30,122 +0.12(+0.16%)
Nov 02, 2012 74.13 74.40 73.27 73.28 32,330 -0.75(-1.02%)
Nov 01, 2012 73.34 74.30 73.30 74.03 248,488 +0.64(+0.88%)
Oct 31, 2012 75.22 75.22 73.04 73.39 76,013 -1.16(-1.56%)
Oct 26, 2012 75.10 74.55 74.55 74.55 12,637 -0.58(-0.77%)
Oct 25, 2012 74.76 75.33 74.76 75.13 11,913 +0.49(+0.66%)
Oct 24, 2012 74.99 74.99 74.62 74.63 15,637 -0.13(-0.17%)
Oct 23, 2012 74.62 74.92 74.05 74.76 57,337 -1.16(-1.53%)
Oct 19, 2012 77.44 77.44 75.69 75.92 24,191 -1.69(-2.18%)
Oct 18, 2012 78.21 78.21 77.43 77.61 23,334 -0.35(-0.45%)
Oct 17, 2012 77.98 78.07 77.77 77.96 21,438 +0.17(+0.22%)
Oct 16, 2012 77.33 77.85 77.33 77.79 330,900 +0.73(+0.95%)
Oct 15, 2012 76.27 77.11 76.27 77.06 10,335 +1.02(+1.35%)
Oct 12, 2012 76.33 76.39 75.82 76.04 10,956 -0.05(-0.07%)
Oct 11, 2012 76.27 76.52 76.07 76.09 14,441 +0.08(+0.11%)
Oct 10, 2012 76.94 76.94 75.84 76.01 10,099 -0.38(-0.50%)
Oct 09, 2012 77.08 77.20 76.30 76.39 17,740 -0.79(-1.02%)
Oct 08, 2012 76.89 77.20 76.62 77.17 11,220 +0.00(+0.00%)
Oct 05, 2012 77.59 77.59 76.88 77.17 18,027 +0.10(+0.13%)
Oct 04, 2012 77.36 77.48 76.78 77.07 15,579 +0.31(+0.41%)
Oct 03, 2012 76.50 76.93 76.20 76.76 23,295 +0.39(+0.51%)
Oct 02, 2012 76.82 76.82 76.00 76.37 20,353 +0.17(+0.22%)
Oct 01, 2012 76.23 76.62 75.92 76.20 32,928 +0.31(+0.41%)
Sep 28, 2012 75.78 76.04 75.48 75.89 13,068 -0.09(-0.12%)
Sep 27, 2012 75.66 76.03 75.59 75.98 12,653 +0.44(+0.59%)
Sep 26, 2012 75.96 76.00 75.35 75.54 78,524 -0.40(-0.53%)
Sep 25, 2012 76.59 76.89 75.92 75.94 17,928 -0.28(-0.36%)
Sep 24, 2012 76.73 76.73 76.04 76.22 10,709 -0.44(-0.57%)
Sep 21, 2012 76.78 77.02 76.48 76.65 43,365 +0.31(+0.41%)
Sep 20, 2012 75.88 76.37 75.85 76.34 61,722 +0.44(+0.58%)
Sep 19, 2012 76.85 76.85 75.71 75.90 16,126 -0.59(-0.77%)
Sep 18, 2012 76.14 76.64 76.06 76.49 21,558 +0.41(+0.54%)
Sep 17, 2012 75.43 76.15 75.43 76.08 13,134 +0.50(+0.67%)
Sep 14, 2012 76.58 76.58 75.49 75.58 28,805 -0.65(-0.85%)
Sep 13, 2012 75.56 76.45 75.32 76.22 50,174 +0.71(+0.93%)
Sep 12, 2012 75.58 75.76 75.28 75.52 20,112 +0.10(+0.13%)
Sep 11, 2012 75.40 75.53 75.25 75.42 165,897 +0.38(+0.50%)
Sep 10, 2012 75.17 75.32 75.02 75.04 19,621 -0.14(-0.19%)
Sep 07, 2012 75.59 75.64 75.03 75.18 44,879 -0.21(-0.28%)
Sep 06, 2012 74.71 75.53 74.71 75.39 16,311 +1.00(+1.35%)
Sep 05, 2012 74.35 74.49 74.11 74.39 16,139 +0.17(+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.