Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.48 26.48 26.12 26.19 61,027 -0.03(-0.12%)
Apr 27, 2012 26.19 26.32 26.07 26.22 44,135 +0.26(+1.01%)
Apr 26, 2012 25.88 26.03 25.84 25.96 72,031 +0.16(+0.63%)
Apr 25, 2012 25.61 25.85 25.58 25.80 26,502 +0.43(+1.71%)
Apr 24, 2012 25.23 25.39 25.22 25.36 36,503 +0.12(+0.49%)
Apr 23, 2012 25.32 25.32 25.10 25.24 62,585 -0.18(-0.72%)
Apr 20, 2012 25.30 25.52 25.29 25.42 42,093 +0.23(+0.90%)
Apr 19, 2012 25.36 25.44 25.09 25.20 48,863 -0.08(-0.32%)
Apr 18, 2012 25.29 25.33 25.24 25.28 42,859 -0.07(-0.26%)
Apr 17, 2012 25.13 25.44 25.13 25.34 32,566 +0.34(+1.35%)
Apr 16, 2012 25.04 25.09 24.86 25.00 53,796 +0.00(+0.01%)
Apr 13, 2012 25.15 25.15 24.97 25.00 52,664 -0.19(-0.77%)
Apr 12, 2012 25.21 25.23 25.16 25.20 36,031 +0.05(+0.19%)
Apr 11, 2012 25.27 25.27 25.10 25.15 144,887 +0.12(+0.47%)
Apr 10, 2012 25.60 25.60 25.03 25.03 121,019 -0.61(-2.37%)
Apr 09, 2012 25.77 25.77 25.57 25.64 84,388 -0.37(-1.43%)
Apr 05, 2012 25.90 26.02 25.90 26.01 231,650 -0.00(-0.01%)
Apr 04, 2012 25.95 26.06 25.88 26.01 82,958 -0.15(-0.56%)
Apr 03, 2012 26.06 26.19 26.02 26.16 49,379 +0.05(+0.20%)
Apr 02, 2012 25.91 26.14 25.87 26.11 72,816 +0.19(+0.75%)
Mar 30, 2012 25.91 25.99 25.85 25.91 36,374 +0.11(+0.44%)
Mar 29, 2012 25.71 25.85 25.58 25.80 52,116 -0.02(-0.08%)
Mar 28, 2012 25.95 26.01 25.70 25.82 36,656 -0.10(-0.39%)
Mar 27, 2012 25.94 26.07 25.92 25.92 49,353 +0.03(+0.11%)
Mar 26, 2012 25.78 25.91 25.78 25.89 38,458 +0.34(+1.34%)
Mar 23, 2012 25.44 25.57 25.37 25.55 36,974 +0.15(+0.58%)
Mar 22, 2012 25.27 25.44 25.27 25.40 74,959 -0.01(-0.02%)
Mar 21, 2012 25.31 25.48 25.29 25.41 63,557 +0.12(+0.47%)
Mar 20, 2012 25.40 25.40 25.24 25.29 57,282 -0.17(-0.65%)
Mar 19, 2012 25.34 25.54 25.34 25.46 401,542 +0.11(+0.43%)
Mar 16, 2012 25.39 25.47 25.34 25.35 52,664 -0.06(-0.25%)
Mar 15, 2012 25.36 25.46 25.33 25.41 69,898 +0.08(+0.31%)
Mar 14, 2012 25.38 25.45 25.28 25.33 48,682 -0.10(-0.38%)
Mar 13, 2012 25.31 25.43 25.20 25.43 137,775 +0.26(+1.01%)
Mar 12, 2012 25.20 25.24 25.10 25.17 47,173 +0.02(+0.10%)
Mar 09, 2012 25.11 25.29 25.11 25.15 28,582 +0.08(+0.34%)
Mar 08, 2012 24.99 25.15 24.99 25.06 100,326 +0.29(+1.16%)
Mar 07, 2012 24.83 24.83 24.68 24.78 53,499 +0.12(+0.51%)
Mar 06, 2012 24.93 24.94 24.58 24.65 113,837 -0.49(-1.96%)
Mar 05, 2012 25.23 25.23 25.07 25.15 56,349 -0.03(-0.14%)
Mar 02, 2012 25.39 25.39 25.10 25.18 171,226 -0.16(-0.61%)
Mar 01, 2012 25.13 25.38 25.13 25.34 232,097 +0.18(+0.72%)
Feb 29, 2012 25.28 25.39 25.13 25.15 131,466 -0.09(-0.37%)
Feb 28, 2012 25.18 25.33 25.18 25.25 51,182 +0.04(+0.16%)
Feb 27, 2012 24.98 25.27 24.90 25.21 53,476 +0.12(+0.48%)
Feb 24, 2012 24.97 25.11 24.90 25.09 49,988 +0.17(+0.68%)
Feb 23, 2012 24.68 24.97 24.68 24.92 41,688 +0.46(+1.89%)
Feb 22, 2012 24.40 24.52 24.37 24.46 166,425 -0.01(-0.04%)
Feb 21, 2012 24.91 24.91 24.41 24.47 118,998 -0.31(-1.26%)
Feb 17, 2012 24.92 24.92 24.73 24.78 68,018 -0.03(-0.11%)
Feb 16, 2012 24.60 24.85 24.53 24.81 64,484 +0.28(+1.13%)
Feb 15, 2012 24.76 24.76 24.49 24.53 80,139 -0.11(-0.46%)
Feb 14, 2012 24.63 24.75 24.53 24.64 181,213 +0.01(+0.03%)
Feb 13, 2012 24.35 24.67 24.35 24.63 107,447 +0.28(+1.14%)
Feb 10, 2012 24.38 24.38 24.24 24.36 156,110 -0.15(-0.60%)
Feb 09, 2012 24.64 24.64 24.39 24.50 151,274 -0.14(-0.56%)
Feb 08, 2012 24.72 24.72 24.52 24.64 195,777 -0.09(-0.37%)
Feb 07, 2012 24.76 24.81 24.63 24.73 113,179 -0.05(-0.19%)
Feb 06, 2012 24.68 24.81 24.67 24.78 111,738 +0.03(+0.14%)
Feb 03, 2012 24.68 24.79 24.68 24.74 140,612 +0.19(+0.77%)
Feb 02, 2012 24.57 24.57 24.43 24.55 220,970 -0.03(-0.13%)
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.