Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.11 +0.41 (+0.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.59 47.59 47.40 47.50 16,882 +0.21(+0.45%)
May 30, 2007 47.28 47.31 46.99 47.29 5,545 -0.15(-0.32%)
May 29, 2007 47.43 47.45 47.27 47.45 1,971 +0.13(+0.27%)
May 25, 2007 47.22 47.37 47.22 47.32 4,066 +0.11(+0.24%)
May 24, 2007 47.52 47.52 47.20 47.20 4,805 -0.48(-1.00%)
May 23, 2007 47.89 48.00 47.65 47.68 5,915 -0.10(-0.21%)
May 22, 2007 47.69 47.89 47.61 47.79 11,706 +0.13(+0.28%)
May 21, 2007 47.56 47.77 47.56 47.65 59,889 +0.20(+0.43%)
May 18, 2007 47.23 47.45 47.19 47.45 67,283 +0.24(+0.50%)
May 17, 2007 47.14 47.23 47.04 47.21 5,298 -0.02(-0.05%)
May 16, 2007 47.09 47.24 46.99 47.24 4,189 +0.32(+0.67%)
May 15, 2007 46.94 47.18 46.84 46.92 11,460 +0.03(+0.07%)
May 14, 2007 47.00 47.19 46.81 46.89 6,531 -0.09(-0.19%)
May 11, 2007 46.77 46.99 46.71 46.98 14,294 +0.27(+0.57%)
May 10, 2007 47.33 47.33 46.71 46.71 17,252 -0.84(-1.78%)
May 09, 2007 47.47 47.60 47.42 47.55 4,559 +0.20(+0.43%)
May 08, 2007 47.34 47.36 47.18 47.35 4,682 -0.20(-0.42%)
May 07, 2007 47.50 47.56 47.50 47.55 4,313 +0.15(+0.31%)
May 04, 2007 47.20 47.80 47.20 47.40 60,998 +0.29(+0.62%)
May 03, 2007 47.03 47.20 47.03 47.11 10,351 +0.11(+0.24%)
May 02, 2007 46.78 47.07 46.78 46.99 3,820 +0.33(+0.71%)
May 01, 2007 46.72 46.72 46.44 46.66 13,185 -0.15(-0.33%)
Apr 30, 2007 47.13 48.69 46.81 46.81 50,770 -0.37(-0.77%)
Apr 27, 2007 47.16 47.18 46.94 47.18 6,654 -0.18(-0.38%)
Apr 26, 2007 47.04 47.41 47.04 47.36 42,883 +0.16(+0.34%)
Apr 25, 2007 46.74 47.20 46.64 47.20 7,147 +0.74(+1.59%)
Apr 24, 2007 46.62 46.62 46.31 46.46 16,636 -0.14(-0.30%)
Apr 23, 2007 46.74 46.81 46.59 46.60 13,678 -0.21(-0.45%)
Apr 20, 2007 46.77 46.81 46.71 46.81 3,696 +0.33(+0.71%)
Apr 19, 2007 46.38 46.64 46.35 46.48 18,114 +0.05(+0.11%)
Apr 18, 2007 46.13 46.43 46.05 46.43 34,874 -0.03(-0.07%)
Apr 17, 2007 46.66 46.66 46.41 46.46 24,522 +0.01(+0.01%)
Apr 16, 2007 46.26 46.46 46.26 46.45 21,565 +0.43(+0.94%)
Apr 13, 2007 45.78 46.09 45.72 46.02 11,830 +0.74(+1.63%)
Apr 12, 2007 44.96 45.31 44.96 45.28 2,094 +0.42(+0.94%)
Apr 11, 2007 44.92 44.94 44.77 44.86 7,024 -0.05(-0.11%)
Apr 10, 2007 44.71 44.91 44.71 44.91 6,161 +0.06(+0.14%)
Apr 09, 2007 44.84 44.87 44.75 44.85 7,640 -0.02(-0.05%)
Apr 05, 2007 44.45 44.90 44.45 44.87 6,407 +0.49(+1.10%)
Apr 04, 2007 44.13 44.42 44.13 44.38 2,094 +0.21(+0.48%)
Apr 03, 2007 44.10 44.19 44.09 44.17 17,498 +0.39(+0.89%)
Apr 02, 2007 43.80 43.83 43.67 43.78 7,147 +0.25(+0.58%)
Mar 30, 2007 43.66 43.71 43.36 43.53 40,172 +0.01(+0.02%)
Mar 29, 2007 43.42 43.54 43.38 43.52 3,327 +0.28(+0.66%)
Mar 28, 2007 43.33 43.37 43.19 43.24 39,679 -0.24(-0.54%)
Mar 27, 2007 43.52 43.55 43.36 43.47 2,587 -0.20(-0.46%)
Mar 26, 2007 43.56 43.67 43.37 43.67 14,171 +0.16(+0.37%)
Mar 23, 2007 43.64 43.64 43.42 43.51 2,341 -0.17(-0.39%)
Mar 22, 2007 43.58 43.90 43.58 43.68 179,299 +0.25(+0.58%)
Mar 21, 2007 43.04 43.49 42.95 43.43 4,682 +0.46(+1.08%)
Mar 20, 2007 42.77 42.99 42.76 42.97 6,161 +0.28(+0.67%)
Mar 19, 2007 42.45 42.70 42.34 42.68 5,422 +0.29(+0.69%)
Mar 16, 2007 42.73 42.73 42.36 42.39 15,650 -0.19(-0.46%)
Mar 15, 2007 42.55 42.68 42.50 42.59 9,735 +0.01(+0.02%)
Mar 14, 2007 42.83 42.83 42.19 42.58 22,674 -0.21(-0.49%)
Mar 13, 2007 43.54 43.42 42.76 42.79 6,777 -0.75(-1.71%)
Mar 12, 2007 43.22 43.54 43.19 43.54 3,203 +0.25(+0.57%)
Mar 09, 2007 43.33 43.37 43.18 43.29 5,545 +0.17(+0.40%)
Mar 08, 2007 43.09 43.25 43.09 43.11 13,555 +0.19(+0.43%)
Mar 07, 2007 43.05 43.16 42.93 42.93 19,593 -0.15(-0.34%)
Mar 06, 2007 42.85 43.16 42.74 43.07 22,181 +0.52(+1.22%)
Mar 05, 2007 42.55 43.00 42.54 42.55 11,460 -0.37(-0.85%)
Mar 02, 2007 43.25 43.29 42.79 42.92 29,575 -0.62(-1.44%)
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.