Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.10 +0.40 (+0.59%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 54.64 54.96 54.64 54.83 9,022 -0.03(-0.05%)
Mar 30, 2011 54.08 55.00 54.08 54.86 24,690 +1.19(+2.22%)
Mar 29, 2011 53.09 53.70 53.09 53.67 5,314 +0.45(+0.84%)
Mar 28, 2011 53.44 53.47 53.22 53.22 6,693 -0.21(-0.40%)
Mar 25, 2011 53.15 53.70 53.11 53.44 56,175 +0.34(+0.63%)
Mar 24, 2011 52.78 53.18 52.59 53.10 6,633 +0.54(+1.02%)
Mar 23, 2011 52.20 52.63 52.11 52.56 2,823 +0.02(+0.04%)
Mar 22, 2011 52.62 52.66 52.48 52.54 3,815 +0.05(+0.09%)
Mar 21, 2011 52.54 52.64 52.50 52.50 8,943 +0.38(+0.73%)
Mar 18, 2011 52.38 52.38 51.96 52.12 6,208 +0.24(+0.47%)
Mar 17, 2011 52.07 52.07 51.66 51.87 10,678 +0.53(+1.04%)
Mar 16, 2011 52.01 52.13 51.18 51.34 12,557 -0.89(-1.70%)
Mar 15, 2011 52.19 52.39 52.16 52.23 10,696 -0.56(-1.06%)
Mar 14, 2011 52.95 53.21 52.68 52.79 6,824 -0.40(-0.76%)
Mar 11, 2011 52.70 53.30 52.70 53.19 18,864 +0.20(+0.37%)
Mar 10, 2011 53.47 53.47 52.94 52.99 11,526 -0.66(-1.24%)
Mar 09, 2011 53.55 53.75 53.45 53.66 8,566 +0.06(+0.12%)
Mar 08, 2011 52.90 53.70 52.89 53.59 11,210 +0.64(+1.21%)
Mar 07, 2011 53.55 53.55 52.56 52.95 6,427 -0.36(-0.67%)
Mar 04, 2011 53.59 53.61 53.03 53.31 17,708 -0.28(-0.52%)
Mar 03, 2011 53.12 53.61 53.06 53.59 14,060 +0.87(+1.66%)
Mar 02, 2011 52.32 52.78 52.32 52.71 3,952 +0.12(+0.24%)
Mar 01, 2011 53.23 53.23 52.51 52.59 6,675 -0.45(-0.85%)
Feb 28, 2011 52.36 53.21 52.36 53.04 12,099 +0.71(+1.36%)
Feb 25, 2011 51.96 52.33 51.89 52.33 102,704 +0.62(+1.19%)
Feb 24, 2011 51.73 51.82 51.47 51.71 17,754 -0.32(-0.62%)
Feb 23, 2011 52.60 52.60 52.01 52.03 17,880 -0.63(-1.19%)
Feb 22, 2011 53.24 53.24 52.52 52.66 23,065 -0.82(-1.53%)
Feb 18, 2011 53.71 53.89 53.44 53.48 28,284 -0.28(-0.53%)
Feb 17, 2011 53.36 53.76 53.36 53.76 10,084 +0.22(+0.42%)
Feb 16, 2011 53.36 53.63 53.36 53.54 12,116 +0.36(+0.68%)
Feb 15, 2011 53.04 53.24 53.02 53.17 13,976 +0.04(+0.07%)
Feb 14, 2011 53.24 53.24 52.94 53.14 18,324 +0.18(+0.34%)
Feb 11, 2011 52.81 52.98 52.65 52.96 4,607 +0.06(+0.11%)
Feb 10, 2011 52.70 53.04 52.70 52.90 9,414 +0.03(+0.06%)
Feb 09, 2011 52.85 52.92 52.73 52.87 5,274 -0.06(-0.11%)
Feb 08, 2011 52.80 52.93 52.76 52.93 10,342 -0.02(-0.03%)
Feb 07, 2011 53.06 53.21 52.87 52.94 17,456 -0.03(-0.06%)
Feb 04, 2011 52.86 53.02 52.72 52.98 16,100 +0.11(+0.21%)
Feb 03, 2011 52.53 52.87 52.19 52.87 16,412 +0.30(+0.58%)
Feb 02, 2011 52.61 52.64 52.51 52.56 8,577 -0.24(-0.46%)
Feb 01, 2011 52.46 52.93 52.42 52.81 15,098 +0.75(+1.45%)
Jan 31, 2011 51.98 52.26 51.87 52.05 19,174 +0.13(+0.26%)
Jan 28, 2011 53.06 53.06 51.88 51.92 27,579 -1.19(-2.24%)
Jan 27, 2011 53.10 53.14 52.91 53.11 7,374 +0.04(+0.08%)
Jan 26, 2011 52.94 53.20 52.94 53.07 18,283 +0.21(+0.40%)
Jan 25, 2011 52.71 52.88 52.60 52.85 15,364 +0.00(+0.00%)
Jan 24, 2011 52.66 52.94 52.66 52.85 4,865 +0.24(+0.45%)
Jan 21, 2011 53.18 53.18 52.62 52.62 10,906 -0.22(-0.42%)
Jan 20, 2011 52.78 52.90 52.62 52.84 14,303 +0.10(+0.19%)
Jan 19, 2011 53.57 53.57 52.70 52.74 13,957 -0.80(-1.49%)
Jan 18, 2011 53.27 53.57 53.27 53.54 13,630 +0.21(+0.39%)
Jan 14, 2011 53.33 53.35 53.17 53.33 6,999 -0.07(-0.12%)
Jan 13, 2011 53.53 53.53 53.27 53.40 14,958 -0.23(-0.44%)
Jan 12, 2011 53.54 53.76 53.54 53.63 4,751 +0.18(+0.33%)
Jan 11, 2011 53.43 53.56 53.36 53.45 16,865 +0.05(+0.09%)
Jan 10, 2011 53.19 53.41 53.07 53.41 18,603 -0.03(-0.05%)
Jan 07, 2011 53.50 53.53 53.03 53.43 8,569 +0.01(+0.01%)
Jan 06, 2011 53.52 53.52 53.23 53.43 78,993 +0.15(+0.29%)
Jan 05, 2011 52.75 53.30 52.75 53.27 13,801 +0.23(+0.43%)
Jan 04, 2011 53.49 53.49 52.80 53.04 21,865 -0.15(-0.28%)
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.