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 (%)
Dec 31, 2010 19.87 19.90 19.83 19.87 58,264 -0.02(-0.11%)
Dec 30, 2010 19.93 19.98 19.89 19.89 49,175 -0.08(-0.42%)
Dec 29, 2010 20.01 20.02 19.96 19.97 26,868 -0.02(-0.12%)
Dec 28, 2010 20.08 20.08 19.98 20.00 24,199 -0.05(-0.26%)
Dec 27, 2010 20.07 20.08 19.94 20.05 47,660 -0.02(-0.09%)
Dec 23, 2010 20.04 20.13 20.04 20.07 17,060 +0.02(+0.09%)
Dec 22, 2010 20.17 20.17 20.05 20.05 19,657 -0.08(-0.39%)
Dec 21, 2010 20.17 20.17 20.12 20.13 46,390 +0.01(+0.03%)
Dec 20, 2010 20.09 20.18 20.04 20.12 15,585 +0.05(+0.25%)
Dec 17, 2010 20.14 20.14 20.01 20.07 28,146 -0.04(-0.18%)
Dec 16, 2010 19.93 20.12 19.90 20.11 46,652 +0.19(+0.95%)
Dec 15, 2010 19.81 20.00 19.81 19.92 82,447 +0.09(+0.45%)
Dec 14, 2010 19.72 19.85 19.71 19.83 38,790 +0.22(+1.11%)
Dec 13, 2010 19.74 19.74 19.61 19.61 74,717 -0.05(-0.24%)
Dec 10, 2010 19.53 19.69 19.49 19.66 57,099 +0.19(+0.97%)
Dec 09, 2010 19.46 19.49 19.43 19.47 41,639 +0.04(+0.21%)
Dec 08, 2010 19.43 19.50 19.37 19.43 79,465 +0.02(+0.08%)
Dec 07, 2010 19.45 19.51 19.38 19.41 136,870 +0.05(+0.28%)
Dec 06, 2010 19.34 19.40 19.33 19.36 48,627 +0.00(+0.00%)
Dec 03, 2010 19.16 19.37 19.16 19.36 49,501 +0.11(+0.56%)
Dec 02, 2010 19.17 19.26 19.17 19.25 63,747 +0.09(+0.48%)
Dec 01, 2010 19.15 19.20 19.12 19.16 171,310 +0.26(+1.38%)
Nov 30, 2010 18.89 19.01 18.84 18.90 80,762 -0.20(-1.04%)
Nov 29, 2010 19.01 19.12 18.89 19.10 100,452 -0.04(-0.23%)
Nov 26, 2010 19.23 19.23 19.12 19.14 23,611 -0.06(-0.32%)
Nov 24, 2010 19.19 19.20 19.20 19.20 179,140 +0.17(+0.91%)
Nov 23, 2010 19.09 19.09 19.00 19.03 25,638 -0.20(-1.06%)
Nov 22, 2010 19.25 19.27 19.14 19.23 62,798 -0.00(-0.02%)
Nov 19, 2010 19.21 19.24 19.14 19.24 35,698 -0.02(-0.10%)
Nov 18, 2010 19.15 19.30 19.15 19.25 32,722 +0.26(+1.35%)
Nov 17, 2010 18.99 19.02 18.97 19.00 277,672 +0.06(+0.33%)
Nov 16, 2010 19.04 19.09 18.89 18.93 41,840 -0.24(-1.28%)
Nov 15, 2010 19.21 19.28 19.18 19.18 41,704 +0.07(+0.37%)
Nov 12, 2010 19.25 19.25 19.10 19.11 244,837 -0.18(-0.91%)
Nov 11, 2010 19.23 19.32 19.23 19.28 24,305 -0.06(-0.29%)
Nov 10, 2010 19.40 19.40 19.17 19.34 33,455 +0.04(+0.21%)
Nov 09, 2010 19.51 19.51 19.28 19.30 42,604 -0.17(-0.88%)
Nov 08, 2010 19.59 19.59 19.47 19.47 34,103 -0.16(-0.84%)
Nov 05, 2010 19.82 19.82 19.56 19.64 33,393 -0.20(-1.02%)
Nov 04, 2010 19.82 19.90 19.76 19.84 25,903 +0.19(+0.95%)
Nov 03, 2010 19.72 19.72 19.57 19.65 28,372 -0.02(-0.11%)
Nov 02, 2010 19.72 19.75 19.67 19.67 18,831 +0.11(+0.59%)
Nov 01, 2010 19.72 19.81 19.49 19.56 150,761 -0.07(-0.38%)
Oct 29, 2010 19.62 19.68 19.59 19.63 51,874 -0.04(-0.22%)
Oct 28, 2010 19.71 19.71 19.58 19.68 47,358 +0.07(+0.33%)
Oct 27, 2010 19.55 19.65 19.45 19.61 19,102 -0.08(-0.43%)
Oct 25, 2010 19.74 19.83 19.69 19.69 35,801 +0.08(+0.40%)
Oct 22, 2010 19.53 19.74 19.53 19.62 24,834 -0.03(-0.14%)
Oct 21, 2010 19.70 19.81 19.49 19.64 40,926 -0.01(-0.05%)
Oct 20, 2010 19.64 19.72 19.44 19.65 19,609 +0.10(+0.49%)
Oct 19, 2010 19.70 19.80 19.52 19.56 25,231 -0.38(-1.92%)
Oct 18, 2010 19.87 19.94 19.85 19.94 17,489 +0.09(+0.47%)
Oct 15, 2010 19.83 19.89 19.81 19.85 15,262 +0.04(+0.19%)
Oct 14, 2010 19.84 19.87 19.76 19.81 100,959 -0.02(-0.11%)
Oct 13, 2010 19.74 19.90 19.72 19.83 58,228 +0.17(+0.87%)
Oct 12, 2010 19.37 19.66 19.37 19.66 37,331 +0.33(+1.68%)
Oct 11, 2010 19.35 19.41 19.34 19.34 18,980 -0.00(-0.02%)
Oct 08, 2010 19.34 19.40 19.23 19.34 31,380 +0.08(+0.42%)
Oct 07, 2010 19.27 19.31 19.20 19.26 11,337 +0.07(+0.37%)
Oct 06, 2010 19.17 19.24 19.14 19.19 76,944 -0.03(-0.15%)
Oct 05, 2010 19.04 19.25 18.99 19.22 16,937 +0.41(+2.17%)
Oct 04, 2010 18.90 19.00 18.76 18.81 19,622 -0.15(-0.82%)
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.