Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.95 +0.25 (+0.37%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 40.27 40.49 39.94 39.94 20,266 -0.15(-0.37%)
Apr 29, 2008 40.10 40.21 39.96 40.09 14,277 -0.23(-0.58%)
Apr 28, 2008 40.41 40.43 40.32 40.32 5,207 +0.21(+0.53%)
Apr 25, 2008 39.30 40.21 39.30 40.11 7,568 +0.26(+0.65%)
Apr 24, 2008 39.51 40.02 39.37 39.85 28,511 +0.41(+1.05%)
Apr 23, 2008 38.94 39.45 38.94 39.44 7,621 +0.53(+1.36%)
Apr 22, 2008 39.02 39.02 38.81 38.91 9,519 -0.59(-1.49%)
Apr 21, 2008 40.23 40.23 38.95 39.50 17,583 -0.44(-1.11%)
Apr 18, 2008 39.84 39.94 39.84 39.94 10,314 +0.46(+1.17%)
Apr 17, 2008 39.76 39.76 39.35 39.48 11,836 -0.46(-1.16%)
Apr 16, 2008 39.71 39.94 39.56 39.94 15,428 +0.45(+1.13%)
Apr 15, 2008 39.56 39.66 39.35 39.50 9,672 -0.24(-0.59%)
Apr 14, 2008 39.89 39.89 39.58 39.73 6,863 -0.15(-0.37%)
Apr 11, 2008 40.44 40.44 39.88 39.88 23,660 -0.71(-1.75%)
Apr 10, 2008 40.37 40.74 40.32 40.59 9,611 +0.55(+1.37%)
Apr 09, 2008 40.27 40.30 39.93 40.04 13,432 -0.60(-1.48%)
Apr 08, 2008 39.96 40.66 39.96 40.64 13,185 -0.10(-0.24%)
Apr 07, 2008 40.57 40.89 40.57 40.74 32,902 +0.57(+1.41%)
Apr 04, 2008 39.86 40.40 39.84 40.17 5,175 +0.37(+0.94%)
Apr 03, 2008 40.28 40.28 39.50 39.80 10,351 +0.20(+0.51%)
Apr 02, 2008 39.96 40.04 39.59 39.59 24,645 -0.39(-0.97%)
Apr 01, 2008 39.50 39.98 39.50 39.98 7,763 +0.95(+2.43%)
Mar 31, 2008 39.36 39.36 38.44 39.03 27,849 -0.40(-1.01%)
Mar 28, 2008 39.58 40.02 39.43 39.43 4,066 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.66 39.69 11,090 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.54 39.69 33,272 -0.23(-0.57%)
Mar 25, 2008 40.17 40.18 39.82 39.92 15,896 -0.25(-0.63%)
Mar 24, 2008 39.80 40.35 39.73 40.17 25,385 +0.92(+2.34%)
Mar 21, 2008 39.32 39.32 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.32 39.32 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.83 39.22 39.22 7,763 -0.03(-0.08%)
Mar 18, 2008 38.85 39.26 38.56 39.25 11,953 +0.92(+2.41%)
Mar 17, 2008 38.06 38.51 38.06 38.33 15,650 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.25 21,441 -0.59(-1.53%)
Mar 13, 2008 38.22 39.06 38.12 38.84 9,981 +0.14(+0.36%)
Mar 12, 2008 38.63 39.18 38.63 38.70 20,086 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,121 +0.39(+1.03%)
Mar 10, 2008 39.52 39.52 38.05 38.13 13,678 -0.66(-1.70%)
Mar 07, 2008 39.48 39.48 38.46 38.79 9,365 -0.42(-1.08%)
Mar 06, 2008 40.53 40.53 39.21 39.21 13,000 -0.93(-2.32%)
Mar 05, 2008 40.45 40.51 39.85 40.14 11,830 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.44 12,815 -0.23(-0.56%)
Mar 03, 2008 40.75 40.88 40.41 40.66 10,844 -0.21(-0.52%)
Feb 29, 2008 42.00 42.00 40.71 40.87 14,875 -0.60(-1.45%)
Feb 28, 2008 41.55 41.57 41.34 41.48 66,297 -0.32(-0.76%)
Feb 27, 2008 41.98 42.10 41.79 41.79 14,019 -0.45(-1.08%)
Feb 26, 2008 41.37 42.47 41.37 42.25 51,263 +0.29(+0.68%)
Feb 25, 2008 41.39 42.00 41.39 41.96 66,051 +0.75(+1.83%)
Feb 22, 2008 41.00 41.21 40.69 41.21 99,076 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.95 41.03 11,337 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.52 85,891 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,314 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.47 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.47 8,009 -0.29(-0.70%)
Feb 14, 2008 43.67 43.67 41.66 41.76 3,696 -0.37(-0.89%)
Feb 13, 2008 42.17 42.17 41.95 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,417 +0.52(+1.26%)
Feb 11, 2008 40.95 41.17 40.85 41.14 19,716 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.12 27,603 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.78 31,670 -0.04(-0.10%)
Feb 06, 2008 41.93 42.34 41.82 41.82 26,247 -0.06(-0.14%)
Feb 05, 2008 42.29 42.35 41.83 41.87 34,699 -0.82(-1.92%)
Feb 04, 2008 42.38 42.76 42.38 42.69 6,518 +0.39(+0.92%)
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.