US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 44.52 45.06 44.49 45.06 60,776 +0.80(+1.81%)
Dec 30, 2008 43.58 44.31 43.58 44.26 68,642 +1.09(+2.52%)
Dec 29, 2008 43.42 43.42 42.73 43.17 12,554 -0.23(-0.53%)
Dec 26, 2008 43.58 43.58 43.14 43.40 19,471 +0.12(+0.28%)
Dec 24, 2008 43.76 43.76 43.08 43.28 27,196 +0.00(+0.00%)
Dec 23, 2008 43.34 43.71 43.18 43.28 19,421 +0.06(+0.14%)
Dec 22, 2008 43.96 43.96 42.76 43.22 21,721 -0.50(-1.14%)
Dec 19, 2008 44.08 44.54 43.47 43.72 41,587 +0.28(+0.64%)
Dec 18, 2008 43.88 44.29 43.09 43.44 42,630 -0.05(-0.11%)
Dec 17, 2008 43.22 43.85 42.97 43.49 31,071 -0.01(-0.02%)
Dec 16, 2008 42.13 43.52 42.13 43.50 66,038 +1.66(+3.97%)
Dec 15, 2008 42.47 42.48 41.51 41.84 30,713 -0.55(-1.30%)
Dec 12, 2008 41.40 42.39 41.28 42.39 12,647 +0.52(+1.24%)
Dec 11, 2008 41.90 42.71 41.62 41.87 38,860 -0.08(-0.19%)
Dec 10, 2008 41.57 42.38 41.56 41.95 44,217 +0.40(+0.96%)
Dec 09, 2008 42.33 42.57 41.44 41.55 58,489 -0.83(-1.96%)
Dec 08, 2008 42.64 42.81 42.02 42.38 41,488 +0.51(+1.22%)
Dec 05, 2008 39.97 41.90 39.53 41.87 20,187 +1.42(+3.51%)
Dec 04, 2008 41.10 41.64 40.13 40.45 37,122 -1.17(-2.81%)
Dec 03, 2008 40.16 41.62 40.12 41.62 30,423 +1.37(+3.40%)
Dec 02, 2008 39.53 40.43 39.14 40.25 104,394 +1.30(+3.34%)
Dec 01, 2008 41.87 41.87 38.95 38.95 47,352 -2.84(-6.80%)
Nov 28, 2008 40.83 41.79 40.83 41.79 13,496 +0.75(+1.83%)
Nov 26, 2008 40.00 41.04 39.54 41.04 15,742 +0.62(+1.53%)
Nov 25, 2008 40.57 40.61 39.65 40.42 130,655 +0.38(+0.95%)
Nov 24, 2008 38.92 40.40 38.92 40.04 57,030 +2.09(+5.51%)
Nov 21, 2008 37.21 38.26 35.90 37.95 71,873 +0.81(+2.18%)
Nov 20, 2008 40.43 40.43 37.03 37.14 65,967 -2.80(-7.01%)
Nov 19, 2008 40.84 42.15 39.87 39.94 14,838 -1.44(-3.48%)
Nov 18, 2008 41.12 41.90 40.34 41.38 8,504 +0.11(+0.27%)
Nov 17, 2008 40.84 42.00 40.84 41.27 15,017 -0.10(-0.24%)
Nov 14, 2008 41.61 42.78 41.37 41.37 23,565 -1.23(-2.89%)
Nov 13, 2008 40.55 42.60 39.72 42.60 111,812 +2.12(+5.24%)
Nov 12, 2008 41.15 41.48 40.48 40.48 32,788 -1.19(-2.86%)
Nov 11, 2008 41.55 42.26 41.30 41.67 22,463 -0.43(-1.02%)
Nov 10, 2008 43.55 43.55 41.87 42.10 12,914 -0.19(-0.45%)
Nov 07, 2008 41.20 42.60 41.20 42.29 31,925 +0.98(+2.37%)
Nov 06, 2008 41.55 42.64 41.12 41.31 51,545 -0.80(-1.90%)
Nov 05, 2008 44.00 44.00 42.11 42.11 54,500 -1.63(-3.73%)
Nov 04, 2008 43.82 43.88 43.16 43.74 105,437 +0.77(+1.79%)
Nov 03, 2008 43.74 43.74 42.66 42.97 62,062 +0.32(+0.75%)
Oct 31, 2008 41.59 43.31 41.59 42.65 67,047 +0.76(+1.80%)
Oct 30, 2008 42.00 42.03 41.01 41.89 157,118 +1.32(+3.26%)
Oct 29, 2008 40.27 41.76 40.27 40.57 42,241 +0.33(+0.81%)
Oct 28, 2008 39.22 40.24 37.71 40.24 27,281 +1.56(+4.04%)
Oct 27, 2008 40.00 40.00 38.68 38.68 13,237 -1.23(-3.07%)
Oct 24, 2008 39.00 40.36 39.00 39.91 50,186 -1.30(-3.16%)
Oct 23, 2008 41.85 41.86 39.35 41.21 58,096 +0.26(+0.63%)
Oct 22, 2008 42.97 42.97 40.34 40.95 19,325 -1.93(-4.50%)
Oct 21, 2008 44.10 44.10 42.84 42.88 61,635 -0.41(-0.95%)
Oct 20, 2008 43.07 43.29 42.03 43.29 44,935 +1.26(+2.99%)
Oct 17, 2008 41.00 43.53 41.00 42.03 53,846 +0.05(+0.12%)
Oct 16, 2008 40.45 41.98 39.37 41.98 23,727 +1.76(+4.38%)
Oct 15, 2008 43.01 43.01 40.22 40.22 66,664 -3.12(-7.20%)
Oct 14, 2008 45.97 45.97 42.53 43.34 51,534 +0.80(+1.88%)
Oct 13, 2008 41.99 42.56 40.69 42.54 86,022 +4.00(+10.38%)
Oct 10, 2008 38.07 39.66 36.44 38.54 91,319 -1.82(-4.51%)
Oct 09, 2008 45.00 45.00 39.53 40.36 39,713 -3.34(-7.64%)
Oct 08, 2008 42.47 44.01 42.47 43.70 28,545 -0.37(-0.84%)
Oct 07, 2008 46.69 46.69 43.24 44.07 11,151 -1.33(-2.93%)
Oct 06, 2008 44.08 46.90 43.42 45.40 34,714 -1.90(-4.02%)
Oct 03, 2008 47.83 48.17 47.30 47.30 2,362 -0.54(-1.13%)
Oct 02, 2008 48.27 49.23 47.79 47.84 14,325 -1.32(-2.69%)
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.