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 (%)
Apr 29, 2011 59.88 59.88 59.45 59.46 17,897 -0.13(-0.22%)
Apr 28, 2011 59.38 59.60 59.32 59.59 11,098 +0.16(+0.26%)
Apr 27, 2011 58.68 59.46 58.62 59.44 33,682 +0.83(+1.42%)
Apr 26, 2011 58.36 58.69 58.31 58.60 81,538 +0.60(+1.04%)
Apr 25, 2011 57.87 58.00 57.66 58.00 10,585 -0.08(-0.15%)
Apr 21, 2011 58.22 58.22 57.82 58.08 13,052 +0.02(+0.03%)
Apr 20, 2011 58.17 58.17 57.92 58.06 160,534 +0.63(+1.09%)
Apr 19, 2011 57.54 57.59 57.06 57.44 59,181 +0.22(+0.39%)
Apr 18, 2011 57.49 57.49 56.87 57.21 21,546 -0.69(-1.20%)
Apr 15, 2011 57.49 57.91 57.48 57.91 29,083 +0.65(+1.14%)
Apr 14, 2011 56.75 57.30 56.74 57.26 27,398 +0.31(+0.55%)
Apr 13, 2011 56.96 57.00 56.71 56.94 23,420 +0.10(+0.17%)
Apr 12, 2011 56.88 56.97 56.74 56.84 252,465 -0.08(-0.15%)
Apr 11, 2011 56.78 57.13 56.78 56.92 139,153 +0.31(+0.55%)
Apr 08, 2011 56.68 56.81 56.61 56.61 6,559 +0.13(+0.23%)
Apr 07, 2011 56.59 56.59 56.34 56.48 31,909 -0.05(-0.09%)
Apr 06, 2011 56.54 56.70 56.47 56.53 145,737 +0.22(+0.40%)
Apr 05, 2011 55.68 56.40 55.68 56.31 8,570 +0.58(+1.04%)
Apr 04, 2011 55.43 55.88 55.43 55.73 11,689 +0.40(+0.72%)
Apr 01, 2011 55.16 55.36 54.91 55.33 9,724 +0.50(+0.92%)
Mar 31, 2011 54.64 54.95 54.64 54.83 9,023 -0.03(-0.05%)
Mar 30, 2011 54.07 54.99 54.07 54.85 24,693 +1.19(+2.22%)
Mar 29, 2011 53.08 53.69 53.08 53.66 5,315 +0.45(+0.84%)
Mar 28, 2011 53.43 53.46 53.22 53.22 6,694 -0.21(-0.40%)
Mar 25, 2011 53.14 53.69 53.11 53.43 56,182 +0.34(+0.63%)
Mar 24, 2011 52.77 53.17 52.58 53.09 6,634 +0.54(+1.02%)
Mar 23, 2011 52.19 52.62 52.10 52.56 2,823 +0.02(+0.04%)
Mar 22, 2011 52.62 52.66 52.48 52.53 3,815 +0.05(+0.09%)
Mar 21, 2011 52.53 52.63 52.49 52.49 8,944 +0.38(+0.73%)
Mar 18, 2011 52.38 52.38 51.96 52.11 6,209 +0.24(+0.47%)
Mar 17, 2011 52.06 52.06 51.65 51.87 10,679 +0.53(+1.04%)
Mar 16, 2011 52.00 52.12 51.18 51.33 12,558 -0.89(-1.70%)
Mar 15, 2011 52.19 52.39 52.16 52.22 10,698 -0.56(-1.06%)
Mar 14, 2011 52.95 53.20 52.67 52.78 6,825 -0.40(-0.76%)
Mar 11, 2011 52.69 53.30 52.69 53.18 18,866 +0.20(+0.37%)
Mar 10, 2011 53.46 53.46 52.93 52.99 11,527 -0.66(-1.24%)
Mar 09, 2011 53.55 53.74 53.45 53.65 8,567 +0.06(+0.12%)
Mar 08, 2011 52.90 53.70 52.88 53.59 11,211 +0.64(+1.21%)
Mar 07, 2011 53.55 53.55 52.55 52.95 6,428 -0.36(-0.67%)
Mar 04, 2011 53.59 53.60 53.02 53.30 17,710 -0.28(-0.52%)
Mar 03, 2011 53.11 53.60 53.05 53.58 14,062 +0.87(+1.66%)
Mar 02, 2011 52.31 52.77 52.31 52.71 3,953 +0.12(+0.24%)
Mar 01, 2011 53.23 53.23 52.51 52.58 6,675 -0.45(-0.85%)
Feb 28, 2011 52.35 53.21 52.35 53.03 12,100 +0.71(+1.36%)
Feb 25, 2011 51.96 52.32 51.88 52.32 102,716 +0.62(+1.19%)
Feb 24, 2011 51.72 51.82 51.47 51.70 17,756 -0.32(-0.62%)
Feb 23, 2011 52.59 52.59 52.01 52.02 17,882 -0.63(-1.19%)
Feb 22, 2011 53.23 53.23 52.52 52.65 23,068 -0.82(-1.53%)
Feb 18, 2011 53.70 53.88 53.43 53.47 28,288 -0.28(-0.53%)
Feb 17, 2011 53.36 53.75 53.36 53.75 10,085 +0.22(+0.42%)
Feb 16, 2011 53.35 53.62 53.35 53.53 12,117 +0.36(+0.68%)
Feb 15, 2011 53.04 53.23 53.01 53.17 13,978 +0.04(+0.07%)
Feb 14, 2011 53.23 53.23 52.93 53.13 18,327 +0.18(+0.34%)
Feb 11, 2011 52.81 52.97 52.64 52.95 4,607 +0.06(+0.11%)
Feb 10, 2011 52.69 53.03 52.69 52.90 9,415 +0.03(+0.06%)
Feb 09, 2011 52.84 52.91 52.72 52.86 5,275 -0.06(-0.11%)
Feb 08, 2011 52.80 52.92 52.76 52.92 10,343 -0.02(-0.03%)
Feb 07, 2011 53.06 53.20 52.86 52.94 17,458 -0.03(-0.06%)
Feb 04, 2011 52.86 53.01 52.71 52.97 16,102 +0.11(+0.21%)
Feb 03, 2011 52.53 52.86 52.18 52.86 16,414 +0.30(+0.58%)
Feb 02, 2011 52.61 52.63 52.50 52.56 8,578 -0.24(-0.46%)
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.