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 30, 2010 48.23 48.66 47.92 47.92 41,303 -0.33(-0.69%)
Apr 29, 2010 47.64 48.35 47.57 48.25 362,223 +0.85(+1.80%)
Apr 28, 2010 47.32 47.52 47.09 47.39 52,969 +0.19(+0.40%)
Apr 27, 2010 47.77 48.19 47.16 47.21 78,728 -0.78(-1.62%)
Apr 26, 2010 48.40 48.48 47.99 47.99 44,318 -0.32(-0.66%)
Apr 23, 2010 47.75 48.33 47.62 48.31 28,446 +0.47(+0.99%)
Apr 22, 2010 48.22 48.22 47.47 47.83 79,148 -0.63(-1.31%)
Apr 21, 2010 49.21 49.21 48.22 48.47 32,634 -0.67(-1.36%)
Apr 20, 2010 48.86 49.14 48.78 49.14 46,532 +0.35(+0.72%)
Apr 19, 2010 48.49 48.82 48.44 48.79 26,001 +0.09(+0.18%)
Apr 16, 2010 48.97 49.17 48.44 48.70 22,810 -0.46(-0.94%)
Apr 15, 2010 48.84 49.20 48.84 49.16 213,502 +0.20(+0.42%)
Apr 14, 2010 48.70 48.96 48.60 48.96 34,755 +0.18(+0.37%)
Apr 13, 2010 48.56 48.82 48.47 48.78 51,722 +0.09(+0.18%)
Apr 12, 2010 48.61 48.77 48.61 48.69 30,069 +0.02(+0.03%)
Apr 09, 2010 48.70 48.73 48.46 48.67 108,218 +0.15(+0.32%)
Apr 08, 2010 48.49 48.59 48.27 48.52 314,041 -0.20(-0.42%)
Apr 07, 2010 48.91 48.91 48.44 48.72 43,130 -0.20(-0.42%)
Apr 06, 2010 48.80 49.08 48.79 48.92 19,088 -0.10(-0.20%)
Apr 05, 2010 49.01 49.20 48.79 49.02 50,270 +0.20(+0.40%)
Apr 01, 2010 49.02 48.83 48.83 48.83 36,115 +0.22(+0.45%)
Mar 31, 2010 48.59 48.97 48.59 48.61 25,686 -0.23(-0.48%)
Mar 30, 2010 48.98 48.98 48.68 48.84 35,638 +0.00(+0.01%)
Mar 29, 2010 48.48 48.85 48.48 48.84 54,103 +0.45(+0.93%)
Mar 26, 2010 48.79 48.79 48.27 48.39 40,906 -0.30(-0.62%)
Mar 25, 2010 49.45 49.45 48.66 48.69 39,803 -0.37(-0.75%)
Mar 24, 2010 49.29 49.38 49.05 49.05 48,014 -0.41(-0.84%)
Mar 23, 2010 48.97 49.48 48.90 49.47 107,149 +0.62(+1.27%)
Mar 22, 2010 48.22 49.01 47.59 48.85 120,357 +0.67(+1.39%)
Mar 19, 2010 48.51 48.61 48.06 48.18 47,245 -0.30(-0.62%)
Mar 18, 2010 48.38 48.51 48.27 48.48 41,718 +0.01(+0.02%)
Mar 17, 2010 48.45 48.64 48.41 48.47 76,552 +0.05(+0.10%)
Mar 16, 2010 48.16 48.44 48.11 48.42 354,570 +0.16(+0.34%)
Mar 15, 2010 48.05 48.27 48.05 48.26 19,588 +0.29(+0.61%)
Mar 12, 2010 48.22 48.22 47.70 47.97 31,513 -0.06(-0.13%)
Mar 11, 2010 47.54 48.03 47.51 48.03 61,135 +0.31(+0.65%)
Mar 10, 2010 47.46 47.80 47.46 47.72 21,562 +0.31(+0.65%)
Mar 09, 2010 47.12 47.45 47.12 47.41 50,186 +0.15(+0.31%)
Mar 08, 2010 47.49 47.49 47.25 47.26 82,048 -0.17(-0.36%)
Mar 05, 2010 47.04 47.43 47.04 47.43 40,618 +0.54(+1.14%)
Mar 04, 2010 47.06 47.06 46.79 46.90 27,772 +0.00(+0.00%)
Mar 03, 2010 47.25 47.26 46.81 46.90 196,604 -0.81(-1.70%)
Mar 02, 2010 47.52 47.80 47.40 47.71 80,084 +0.42(+0.89%)
Mar 01, 2010 46.98 47.29 46.98 47.29 57,449 +0.41(+0.88%)
Feb 26, 2010 46.70 46.93 46.57 46.87 8,605 +0.20(+0.44%)
Feb 25, 2010 46.04 46.69 46.04 46.67 9,178 +0.13(+0.28%)
Feb 24, 2010 46.17 46.56 46.14 46.54 18,491 +0.68(+1.49%)
Feb 23, 2010 46.48 46.50 45.83 45.86 393,927 -0.59(-1.28%)
Feb 22, 2010 46.59 46.60 46.17 46.45 40,370 +0.04(+0.09%)
Feb 19, 2010 46.19 46.47 46.09 46.41 11,573 +0.02(+0.04%)
Feb 18, 2010 46.69 46.69 46.21 46.39 47,581 -0.51(-1.09%)
Feb 17, 2010 47.00 47.62 46.77 46.90 36,602 +0.18(+0.38%)
Feb 16, 2010 46.80 46.80 46.34 46.73 36,075 +0.35(+0.75%)
Feb 12, 2010 45.69 46.38 46.38 46.38 25,015 +0.11(+0.23%)
Feb 11, 2010 45.62 46.29 45.59 46.27 12,829 +0.49(+1.07%)
Feb 10, 2010 46.73 46.73 45.40 45.78 27,408 -0.17(-0.36%)
Feb 09, 2010 46.04 46.30 45.70 45.95 49,095 +0.32(+0.71%)
Feb 08, 2010 45.87 46.10 45.60 45.62 18,968 -0.23(-0.50%)
Feb 05, 2010 45.77 45.85 44.86 45.85 87,452 +0.02(+0.04%)
Feb 04, 2010 47.01 47.01 45.83 45.83 39,935 -1.51(-3.19%)
Feb 03, 2010 47.32 47.50 47.08 47.34 21,965 -0.26(-0.55%)
Feb 02, 2010 46.77 47.60 46.58 47.60 27,822 +0.95(+2.04%)
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.