US Pharmaceuticals Ishares ETF (NY: IHE )

185.65 USD -1.22 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 58.08 60.00 57.69 57.69 41,200 -0.45(-0.77%)
Apr 27, 2007 58.12 58.14 57.85 58.14 5,400 -0.22(-0.38%)
Apr 26, 2007 57.97 58.42 57.97 58.36 34,800 +0.20(+0.34%)
Apr 25, 2007 57.60 58.16 57.48 58.16 5,800 +0.91(+1.59%)
Apr 24, 2007 57.45 57.45 57.07 57.25 13,500 -0.17(-0.30%)
Apr 23, 2007 57.60 57.68 57.41 57.42 11,100 -0.26(-0.45%)
Apr 20, 2007 57.64 57.68 57.56 57.68 3,000 +0.40(+0.71%)
Apr 19, 2007 57.15 57.48 57.12 57.28 14,700 +0.07(+0.11%)
Apr 18, 2007 56.85 57.21 56.75 57.21 28,300 -0.04(-0.07%)
Apr 17, 2007 57.50 57.50 57.19 57.25 19,900 +0.01(+0.01%)
Apr 16, 2007 57.00 57.25 57.00 57.24 17,500 +0.53(+0.94%)
Apr 13, 2007 56.42 56.80 56.34 56.71 9,600 +0.91(+1.63%)
Apr 12, 2007 55.40 55.84 55.40 55.80 1,700 +0.52(+0.94%)
Apr 11, 2007 55.35 55.38 55.17 55.28 5,700 -0.06(-0.11%)
Apr 10, 2007 55.10 55.34 55.10 55.34 5,000 +0.08(+0.14%)
Apr 09, 2007 55.26 55.29 55.15 55.26 6,200 -0.03(-0.05%)
Apr 05, 2007 54.78 55.33 54.78 55.29 5,200 +0.60(+1.10%)
Apr 04, 2007 54.38 54.74 54.38 54.69 1,700 +0.26(+0.48%)
Apr 03, 2007 54.34 54.45 54.33 54.43 14,200 +0.48(+0.89%)
Apr 02, 2007 53.97 54.01 53.81 53.95 5,800 +0.31(+0.58%)
Mar 30, 2007 53.80 53.86 53.43 53.64 32,600 +0.01(+0.02%)
Mar 29, 2007 53.51 53.65 53.46 53.63 2,700 +0.35(+0.66%)
Mar 28, 2007 53.40 53.45 53.22 53.28 32,200 -0.29(-0.54%)
Mar 27, 2007 53.63 53.67 53.43 53.57 2,100 -0.25(-0.46%)
Mar 26, 2007 53.68 53.82 53.45 53.82 11,500 +0.20(+0.37%)
Mar 23, 2007 53.78 53.78 53.51 53.62 1,900 -0.21(-0.39%)
Mar 22, 2007 53.70 54.10 53.70 53.83 145,500 +0.31(+0.58%)
Mar 21, 2007 53.04 53.59 52.93 53.52 3,800 +0.57(+1.08%)
Mar 20, 2007 52.70 52.98 52.69 52.95 5,000 +0.35(+0.67%)
Mar 19, 2007 52.31 52.62 52.17 52.60 4,400 +0.36(+0.69%)
Mar 16, 2007 52.66 52.66 52.20 52.24 12,700 -0.24(-0.46%)
Mar 15, 2007 52.44 52.60 52.37 52.48 7,900 +0.01(+0.02%)
Mar 14, 2007 52.78 52.78 51.99 52.47 18,400 -0.26(-0.49%)
Mar 13, 2007 53.65 53.51 52.69 52.73 5,500 -0.92(-1.71%)
Mar 12, 2007 53.26 53.65 53.22 53.65 2,600 +0.31(+0.57%)
Mar 09, 2007 53.40 53.45 53.21 53.34 4,500 +0.21(+0.40%)
Mar 08, 2007 53.10 53.30 53.10 53.13 11,000 +0.23(+0.43%)
Mar 07, 2007 53.05 53.18 52.90 52.90 15,900 -0.18(-0.34%)
Mar 06, 2007 52.81 53.19 52.67 53.08 18,000 +0.64(+1.22%)
Mar 05, 2007 52.43 52.99 52.42 52.44 9,300 -0.45(-0.85%)
Mar 02, 2007 53.30 53.35 52.73 52.89 24,000 -0.77(-1.43%)
Mar 01, 2007 53.10 53.80 53.05 53.66 120,900 -0.34(-0.63%)
Feb 28, 2007 54.02 54.29 53.75 54.00 45,500 +0.08(+0.15%)
Feb 27, 2007 54.76 54.77 53.51 53.92 28,300 -1.43(-2.58%)
Feb 26, 2007 55.31 55.41 55.28 55.35 110,100 +0.16(+0.29%)
Feb 23, 2007 55.30 55.30 54.93 55.19 11,900 -0.10(-0.18%)
Feb 22, 2007 55.42 55.44 55.24 55.29 3,000 -0.10(-0.18%)
Feb 21, 2007 55.45 55.45 55.30 55.39 3,100 -0.18(-0.32%)
Feb 20, 2007 55.53 55.57 55.37 55.57 11,100 +0.15(+0.27%)
Feb 16, 2007 55.28 55.42 55.28 55.42 3,600 -0.07(-0.13%)
Feb 15, 2007 55.22 55.51 55.22 55.49 6,600 +0.18(+0.33%)
Feb 14, 2007 55.35 55.46 55.28 55.31 89,100 +0.16(+0.29%)
Feb 13, 2007 55.30 55.30 55.05 55.15 6,100 +0.06(+0.11%)
Feb 12, 2007 55.25 55.25 54.92 55.09 13,700 -0.18(-0.33%)
Feb 09, 2007 55.70 55.70 55.22 55.27 7,900 -0.31(-0.56%)
Feb 08, 2007 55.50 55.60 55.41 55.58 46,900 +0.18(+0.32%)
Feb 07, 2007 55.45 55.62 55.20 55.40 45,500 -0.12(-0.22%)
Feb 06, 2007 55.52 55.62 55.36 55.52 7,700 -0.15(-0.27%)
Feb 05, 2007 55.60 55.70 55.39 55.67 24,100 -0.11(-0.20%)
Feb 02, 2007 56.06 56.06 55.67 55.78 19,800 -0.16(-0.29%)
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.