Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.02 +0.31 (+0.47%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 101.44 101.67 101.67 101.67 57,612 +0.25(+0.24%)
Dec 30, 2013 101.20 101.50 100.69 101.42 13,106 +0.35(+0.35%)
Dec 27, 2013 101.51 101.51 100.82 101.07 15,811 -0.18(-0.18%)
Dec 26, 2013 100.74 101.32 100.74 101.25 44,998 +0.55(+0.55%)
Dec 24, 2013 100.59 100.90 100.35 100.70 38,768 -0.09(-0.09%)
Dec 23, 2013 101.32 101.32 100.53 100.79 28,799 +0.53(+0.53%)
Dec 20, 2013 100.07 100.63 100.07 100.26 23,446 +0.66(+0.66%)
Dec 19, 2013 99.48 99.68 99.24 99.60 18,405 -0.15(-0.15%)
Dec 18, 2013 97.87 99.74 97.63 99.74 19,687 +2.04(+2.09%)
Dec 17, 2013 98.21 98.21 97.21 97.70 12,793 -0.45(-0.46%)
Dec 16, 2013 98.23 98.74 97.92 98.15 10,580 +0.31(+0.32%)
Dec 13, 2013 98.11 98.11 97.44 97.84 48,234 -0.02(-0.02%)
Dec 12, 2013 98.02 98.24 97.78 97.85 20,705 -0.18(-0.18%)
Dec 11, 2013 99.57 99.57 97.95 98.03 23,004 -2.03(-2.03%)
Dec 10, 2013 100.62 100.62 99.60 100.06 24,798 -0.54(-0.54%)
Dec 09, 2013 101.05 101.05 100.55 100.61 15,684 -0.12(-0.12%)
Dec 06, 2013 100.27 100.81 100.11 100.73 14,755 +0.97(+0.97%)
Dec 05, 2013 99.89 99.91 99.54 99.76 12,179 -0.26(-0.26%)
Dec 04, 2013 99.89 100.50 99.23 100.02 13,324 -0.21(-0.21%)
Dec 03, 2013 101.13 101.03 99.81 100.23 93,951 -0.80(-0.79%)
Dec 02, 2013 100.75 101.25 100.75 101.03 71,800 +0.33(+0.32%)
Nov 29, 2013 101.11 101.89 100.65 100.70 57,721 -0.06(-0.06%)
Nov 27, 2013 100.65 100.80 100.51 100.76 9,965 +0.11(+0.11%)
Nov 26, 2013 101.23 101.23 100.63 100.65 48,540 -0.17(-0.17%)
Nov 25, 2013 100.91 101.22 100.73 100.82 17,849 +0.18(+0.18%)
Nov 22, 2013 100.01 100.65 99.94 100.64 20,614 +0.70(+0.70%)
Nov 21, 2013 99.47 99.94 99.46 99.94 11,285 +0.70(+0.70%)
Nov 20, 2013 99.23 99.75 99.03 99.24 11,993 +0.03(+0.03%)
Nov 19, 2013 98.89 99.41 98.64 99.22 15,779 +0.23(+0.23%)
Nov 18, 2013 99.84 100.14 98.99 98.99 15,937 -0.78(-0.79%)
Nov 15, 2013 99.31 99.78 99.11 99.77 14,475 +0.66(+0.67%)
Nov 14, 2013 98.81 99.27 98.81 99.11 14,348 +1.48(+1.51%)
Nov 12, 2013 97.00 97.63 97.00 97.63 9,766 +0.31(+0.32%)
Nov 11, 2013 96.61 97.33 96.61 97.32 10,004 +1.06(+1.10%)
Nov 08, 2013 94.18 96.26 94.18 96.26 13,218 +2.57(+2.75%)
Nov 07, 2013 94.40 94.82 93.69 93.69 15,967 -0.63(-0.66%)
Nov 06, 2013 95.36 95.38 94.12 94.32 20,743 -0.70(-0.73%)
Nov 05, 2013 94.57 95.01 94.31 95.01 7,098 +0.53(+0.56%)
Nov 04, 2013 94.36 94.48 94.00 94.48 21,927 +0.45(+0.47%)
Nov 01, 2013 93.54 94.08 93.02 94.03 11,614 +0.76(+0.81%)
Oct 31, 2013 93.71 93.86 93.10 93.28 16,766 -0.21(-0.22%)
Oct 30, 2013 95.29 95.29 93.23 93.48 31,531 -1.41(-1.48%)
Oct 29, 2013 94.43 94.93 94.26 94.89 37,857 +0.81(+0.87%)
Oct 28, 2013 94.17 94.18 93.76 94.08 15,334 +0.10(+0.11%)
Oct 25, 2013 94.02 94.02 93.40 93.97 11,730 +0.02(+0.02%)
Oct 24, 2013 93.46 94.12 93.46 93.96 18,108 +0.60(+0.64%)
Oct 23, 2013 93.13 93.44 92.83 93.36 5,299 +0.10(+0.11%)
Oct 22, 2013 92.59 93.41 92.59 93.26 23,299 +1.00(+1.08%)
Oct 21, 2013 93.10 93.10 91.93 92.26 14,315 -0.60(-0.65%)
Oct 18, 2013 93.59 93.59 92.41 92.87 28,139 -0.41(-0.44%)
Oct 17, 2013 92.24 93.33 92.16 93.28 22,930 +1.04(+1.13%)
Oct 16, 2013 90.69 92.24 90.69 92.24 18,608 +1.80(+1.99%)
Oct 15, 2013 90.99 91.09 90.44 90.44 26,483 -0.57(-0.62%)
Oct 14, 2013 90.44 91.05 89.97 91.00 14,062 +0.19(+0.21%)
Oct 11, 2013 90.93 91.07 90.56 90.81 9,512 +0.16(+0.18%)
Oct 10, 2013 89.34 90.66 89.34 90.65 14,479 +1.87(+2.11%)
Oct 09, 2013 89.54 89.63 88.11 88.78 39,393 -1.41(-1.56%)
Oct 08, 2013 91.77 91.77 90.19 90.19 34,880 -1.73(-1.88%)
Oct 07, 2013 92.32 92.47 91.90 91.91 30,314 -1.00(-1.08%)
Oct 04, 2013 92.45 92.98 92.45 92.92 5,611 +0.59(+0.64%)
Oct 03, 2013 92.75 92.78 91.96 92.32 10,925 -0.47(-0.50%)
Oct 02, 2013 92.33 92.87 92.33 92.79 11,671 +0.23(+0.25%)
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.