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 (%)
Dec 30, 2011 63.91 64.07 63.78 63.78 57,372 -0.13(-0.21%)
Dec 29, 2011 63.94 64.04 63.15 63.91 262,441 +0.39(+0.62%)
Dec 28, 2011 64.49 64.49 63.38 63.52 174,043 -0.78(-1.22%)
Dec 27, 2011 64.24 64.44 64.06 64.30 91,822 +0.19(+0.30%)
Dec 23, 2011 63.88 64.11 63.77 64.11 50,594 +0.49(+0.77%)
Dec 21, 2011 63.30 63.65 62.86 63.62 168,342 +0.38(+0.61%)
Dec 20, 2011 62.51 63.28 62.48 63.24 92,094 +1.56(+2.54%)
Dec 19, 2011 61.82 62.62 61.55 61.67 122,584 -0.14(-0.23%)
Dec 16, 2011 62.39 62.39 61.70 61.82 32,667 -0.19(-0.31%)
Dec 15, 2011 61.65 62.16 61.43 62.01 52,511 +0.96(+1.58%)
Dec 14, 2011 61.02 61.24 60.64 61.04 27,854 -0.02(-0.04%)
Dec 13, 2011 61.77 62.06 60.90 61.07 294,199 -0.25(-0.41%)
Dec 12, 2011 61.87 61.87 60.92 61.32 27,890 -0.63(-1.02%)
Dec 09, 2011 60.90 62.13 60.90 61.95 101,186 +1.12(+1.85%)
Dec 08, 2011 61.52 61.73 60.77 60.83 145,575 -1.05(-1.69%)
Dec 07, 2011 61.55 62.08 61.16 61.87 104,632 +0.25(+0.41%)
Dec 06, 2011 61.71 62.00 61.42 61.62 19,729 +0.27(+0.43%)
Dec 05, 2011 61.88 61.97 61.08 61.36 73,602 +0.15(+0.24%)
Dec 02, 2011 61.91 61.91 61.07 61.21 63,737 -0.12(-0.20%)
Dec 01, 2011 61.43 61.72 61.23 61.33 140,475 -0.08(-0.14%)
Nov 30, 2011 60.75 61.42 60.70 61.42 21,853 +2.01(+3.39%)
Nov 29, 2011 59.18 59.64 59.07 59.40 48,532 +0.36(+0.61%)
Nov 28, 2011 58.07 59.12 58.07 59.05 150,522 +2.05(+3.59%)
Nov 25, 2011 57.06 57.45 57.00 57.00 3,004 -0.62(-1.08%)
Nov 23, 2011 58.20 58.20 57.50 57.62 17,327 -0.78(-1.34%)
Nov 22, 2011 58.23 58.61 58.09 58.41 12,404 +0.07(+0.13%)
Nov 21, 2011 58.63 58.63 58.06 58.33 29,287 +0.42(+0.73%)
Nov 18, 2011 58.22 58.24 57.83 57.91 23,816 +0.21(+0.36%)
Nov 17, 2011 58.08 58.35 57.33 57.70 15,975 -0.57(-0.97%)
Nov 16, 2011 58.88 59.20 58.07 58.26 12,423 -0.83(-1.41%)
Nov 15, 2011 58.85 59.30 58.39 59.10 15,259 +0.27(+0.47%)
Nov 14, 2011 58.79 58.93 58.57 58.82 13,356 -0.43(-0.73%)
Nov 11, 2011 58.63 59.37 58.63 59.25 23,696 +1.16(+1.99%)
Nov 10, 2011 58.38 58.38 57.45 58.10 22,647 +0.59(+1.03%)
Nov 09, 2011 58.25 58.59 57.40 57.51 48,522 -1.88(-3.17%)
Nov 08, 2011 59.14 59.46 58.65 59.39 29,337 +0.27(+0.45%)
Nov 07, 2011 58.85 59.18 58.11 59.12 23,965 +0.43(+0.74%)
Nov 04, 2011 59.11 59.29 58.49 58.69 57,102 -1.07(-1.80%)
Nov 03, 2011 59.43 59.78 58.73 59.76 54,168 +1.69(+2.91%)
Nov 02, 2011 58.22 58.22 57.58 58.07 25,715 +0.51(+0.88%)
Nov 01, 2011 57.22 58.31 57.02 57.56 46,510 -0.94(-1.61%)
Oct 31, 2011 59.16 59.16 58.50 58.50 28,243 -1.17(-1.97%)
Oct 28, 2011 59.76 59.80 59.35 59.68 29,714 +0.11(+0.18%)
Oct 27, 2011 59.64 59.81 58.98 59.57 51,227 +1.22(+2.10%)
Oct 26, 2011 57.81 58.48 57.16 58.35 16,049 +1.24(+2.17%)
Oct 25, 2011 58.31 58.31 57.11 57.11 33,779 -1.36(-2.32%)
Oct 24, 2011 57.78 58.55 57.47 58.46 31,699 +0.89(+1.55%)
Oct 21, 2011 57.63 57.66 57.06 57.57 35,986 +0.72(+1.26%)
Oct 20, 2011 57.08 57.08 56.15 56.86 20,534 +0.20(+0.35%)
Oct 19, 2011 57.47 57.58 56.66 56.66 9,463 -0.68(-1.19%)
Oct 18, 2011 56.92 57.73 56.29 57.34 26,086 +0.17(+0.29%)
Oct 17, 2011 58.01 58.01 57.02 57.17 32,254 -1.05(-1.80%)
Oct 14, 2011 58.31 58.31 57.74 58.22 25,368 +0.56(+0.97%)
Oct 13, 2011 57.27 57.78 56.92 57.66 104,496 +0.21(+0.36%)
Oct 12, 2011 57.66 57.89 57.40 57.46 75,643 +0.22(+0.38%)
Oct 11, 2011 56.93 57.41 56.93 57.24 64,888 +0.02(+0.04%)
Oct 10, 2011 56.82 57.26 56.72 57.22 11,988 +1.51(+2.72%)
Oct 07, 2011 56.54 56.54 55.63 55.70 70,649 -0.31(-0.55%)
Oct 06, 2011 55.39 56.01 55.39 56.01 32,802 +0.92(+1.68%)
Oct 05, 2011 54.74 55.14 54.21 55.09 37,775 +0.69(+1.27%)
Oct 04, 2011 53.21 54.41 52.58 54.40 129,516 +0.97(+1.82%)
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.