Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.00 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.05 37.34 36.88 36.90 157,521 -0.02(-0.06%)
Nov 27, 2013 36.88 36.94 36.83 36.92 27,196 +0.04(+0.11%)
Nov 26, 2013 37.09 37.09 36.87 36.88 132,467 -0.06(-0.17%)
Nov 25, 2013 36.98 37.09 36.91 36.95 48,712 +0.07(+0.18%)
Nov 22, 2013 36.65 36.88 36.62 36.88 56,256 +0.26(+0.70%)
Nov 21, 2013 36.45 36.62 36.44 36.62 30,798 +0.25(+0.70%)
Nov 20, 2013 36.36 36.55 36.29 36.37 32,731 +0.01(+0.03%)
Nov 19, 2013 36.24 36.43 36.15 36.36 43,063 +0.09(+0.23%)
Nov 18, 2013 36.58 36.69 36.27 36.27 43,492 -0.29(-0.79%)
Nov 15, 2013 36.39 36.56 36.32 36.56 39,502 +0.24(+0.67%)
Nov 14, 2013 36.21 36.38 36.21 36.32 39,156 +0.54(+1.51%)
Nov 12, 2013 35.55 35.77 35.55 35.77 26,653 +0.11(+0.32%)
Nov 11, 2013 35.40 35.66 35.40 35.66 27,301 +0.39(+1.10%)
Nov 08, 2013 34.51 35.27 34.51 35.27 36,072 +0.94(+2.75%)
Nov 07, 2013 34.59 34.75 34.33 34.33 43,575 -0.23(-0.66%)
Nov 06, 2013 34.94 34.95 34.49 34.56 56,609 -0.25(-0.73%)
Nov 05, 2013 34.65 34.82 34.56 34.82 19,373 +0.20(+0.56%)
Nov 04, 2013 34.58 34.62 34.44 34.62 59,839 +0.16(+0.47%)
Nov 01, 2013 34.28 34.47 34.09 34.46 31,695 +0.28(+0.81%)
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%)
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.