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 (%)
Feb 29, 2008 15.84 15.84 15.35 15.41 39,444 -0.23(-1.45%)
Feb 28, 2008 15.67 15.68 15.59 15.64 175,804 -0.12(-0.76%)
Feb 27, 2008 15.83 15.88 15.76 15.76 37,177 -0.17(-1.08%)
Feb 26, 2008 15.60 16.02 15.60 15.93 135,938 +0.11(+0.68%)
Feb 25, 2008 15.61 15.84 15.61 15.82 175,151 +0.28(+1.83%)
Feb 22, 2008 15.46 15.54 15.34 15.54 262,727 +0.07(+0.44%)
Feb 21, 2008 15.76 15.76 15.44 15.47 30,063 -0.18(-1.17%)
Feb 20, 2008 15.84 15.84 15.51 15.66 227,762 -0.09(-0.56%)
Feb 19, 2008 15.79 15.84 15.74 15.74 80,386 +0.11(+0.68%)
Feb 18, 2008 15.82 15.82 15.63 15.64 0 +0.00(+0.00%)
Feb 15, 2008 15.82 15.82 15.63 15.64 21,240 -0.11(-0.70%)
Feb 14, 2008 16.47 16.47 15.71 15.75 9,803 -0.14(-0.89%)
Feb 13, 2008 15.90 15.90 15.82 15.89 6,535 +0.18(+1.13%)
Feb 12, 2008 15.52 15.78 15.52 15.71 38,232 +0.20(+1.26%)
Feb 11, 2008 15.44 15.53 15.40 15.52 52,283 +0.01(+0.06%)
Feb 08, 2008 15.61 15.61 15.45 15.51 73,197 -0.25(-1.57%)
Feb 07, 2008 15.73 15.79 15.67 15.75 83,981 -0.02(-0.10%)
Feb 06, 2008 15.81 15.97 15.77 15.77 69,603 -0.02(-0.14%)
Feb 05, 2008 15.95 15.97 15.78 15.79 92,013 -0.31(-1.92%)
Feb 04, 2008 15.98 16.12 15.98 16.10 17,286 +0.15(+0.92%)
Feb 01, 2008 15.78 15.97 15.73 15.95 33,984 +0.29(+1.88%)
Jan 31, 2008 15.41 15.77 15.36 15.66 206,926 +0.15(+0.97%)
Jan 30, 2008 15.65 15.86 15.51 15.51 78,099 -0.26(-1.63%)
Jan 29, 2008 15.76 15.81 15.72 15.77 74,831 +0.11(+0.70%)
Jan 28, 2008 15.54 15.66 15.49 15.66 17,972 +0.16(+1.03%)
Jan 25, 2008 15.82 15.82 15.30 15.50 59,963 -0.29(-1.84%)
Jan 24, 2008 15.91 15.91 15.71 15.79 33,657 -0.01(-0.08%)
Jan 23, 2008 15.61 15.80 15.36 15.80 135,611 -0.09(-0.54%)
Jan 22, 2008 16.59 16.59 15.69 15.89 59,473 -0.39(-2.37%)
Jan 21, 2008 16.51 16.56 16.23 16.27 0 +0.00(+0.00%)
Jan 18, 2008 16.51 16.56 16.23 16.27 49,996 -0.24(-1.45%)
Jan 17, 2008 16.72 16.75 16.49 16.51 144,761 -0.27(-1.60%)
Jan 16, 2008 16.68 16.90 16.68 16.78 111,430 +0.07(+0.44%)
Jan 15, 2008 16.79 16.79 16.63 16.71 75,811 -0.30(-1.78%)
Jan 14, 2008 17.11 17.11 16.95 17.01 102,607 -0.09(-0.54%)
Jan 11, 2008 16.94 17.12 16.94 17.10 41,173 +0.03(+0.20%)
Jan 10, 2008 16.93 17.10 16.88 17.07 65,681 +0.08(+0.47%)
Jan 09, 2008 16.69 16.99 16.69 16.99 348,279 +0.22(+1.33%)
Jan 08, 2008 16.58 16.98 16.58 16.76 306,514 +0.28(+1.67%)
Jan 07, 2008 16.30 16.50 16.29 16.49 414,360 +0.27(+1.66%)
Jan 04, 2008 16.27 16.31 16.21 16.22 16,338 -0.13(-0.80%)
Jan 03, 2008 16.41 16.41 16.34 16.35 52,283 +0.08(+0.47%)
Jan 02, 2008 16.45 16.45 16.27 16.27 67,969 -0.19(-1.13%)
Jan 01, 2008 16.58 16.58 16.42 16.46 166,001 +0.00(+0.00%)
Dec 31, 2007 16.58 16.58 16.42 16.46 166,001 -0.19(-1.15%)
Dec 28, 2007 16.72 16.72 16.60 16.65 1,021,171 -0.08(-0.48%)
Dec 27, 2007 16.85 16.86 16.72 16.73 39,212 -0.21(-1.24%)
Dec 26, 2007 16.86 16.95 16.86 16.94 94,111 +0.04(+0.22%)
Dec 24, 2007 16.92 16.92 16.89 16.90 11,763 +0.01(+0.03%)
Dec 21, 2007 16.82 16.90 16.81 16.90 121,560 +0.17(+1.04%)
Dec 20, 2007 16.72 16.72 16.56 16.72 101,953 +0.07(+0.44%)
Dec 19, 2007 16.69 16.69 16.57 16.65 30,716 -0.03(-0.18%)
Dec 18, 2007 16.66 16.70 16.58 16.68 10,130 +0.07(+0.44%)
Dec 17, 2007 16.77 16.77 16.61 16.61 7,842 -0.24(-1.42%)
Dec 14, 2007 16.82 16.91 16.82 16.85 17,645 -0.13(-0.79%)
Dec 13, 2007 16.94 16.98 16.84 16.98 66,008 +0.02(+0.09%)
Dec 12, 2007 17.29 17.29 16.82 16.97 81,366 -0.02(-0.14%)
Dec 11, 2007 17.24 17.26 16.99 16.99 14,704 -0.20(-1.17%)
Dec 10, 2007 17.20 17.21 17.15 17.19 24,181 +0.14(+0.84%)
Dec 07, 2007 16.99 17.05 16.97 17.05 21,893 +0.02(+0.14%)
Dec 06, 2007 16.91 17.20 16.91 17.02 52,283 +0.08(+0.49%)
Dec 05, 2007 16.89 16.96 16.86 16.94 99,339 +0.16(+0.93%)
Dec 04, 2007 16.72 16.86 16.72 16.79 426,114 -0.03(-0.18%)
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.