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 (%)
May 31, 2012 68.21 68.36 67.54 67.95 16,719 -0.26(-0.38%)
May 30, 2012 68.38 68.41 68.12 68.21 15,262 -0.66(-0.96%)
May 29, 2012 68.81 69.28 68.52 68.87 17,998 +0.36(+0.53%)
May 25, 2012 68.30 68.76 68.30 68.51 16,265 +0.18(+0.26%)
May 24, 2012 67.82 68.39 67.78 68.33 61,581 +0.69(+1.02%)
May 23, 2012 67.84 67.90 66.99 67.64 52,928 -0.46(-0.68%)
May 22, 2012 68.12 68.66 67.84 68.11 64,062 +0.09(+0.14%)
May 21, 2012 67.27 68.06 67.26 68.01 21,297 +0.85(+1.26%)
May 18, 2012 68.13 68.13 66.68 67.17 117,008 -0.63(-0.93%)
May 17, 2012 69.03 69.03 67.80 67.80 45,037 -1.24(-1.80%)
May 16, 2012 68.83 69.19 68.80 69.03 23,183 +0.40(+0.59%)
May 15, 2012 69.25 69.25 68.39 68.63 59,054 -0.50(-0.73%)
May 14, 2012 68.90 69.39 68.62 69.14 33,330 -0.23(-0.34%)
May 11, 2012 68.91 69.61 68.72 69.37 26,192 +0.39(+0.56%)
May 10, 2012 68.86 69.31 68.80 68.98 16,034 +0.41(+0.60%)
May 09, 2012 69.08 69.11 68.19 68.57 23,420 -0.59(-0.85%)
May 08, 2012 68.92 69.21 68.20 69.16 17,675 -0.13(-0.19%)
May 07, 2012 68.62 69.44 68.55 69.29 45,233 +0.49(+0.71%)
May 04, 2012 69.49 69.49 68.77 68.81 23,193 -0.80(-1.15%)
May 03, 2012 70.50 70.50 69.44 69.61 21,089 -0.52(-0.74%)
May 02, 2012 69.95 70.15 69.70 70.13 13,176 -0.01(-0.01%)
May 01, 2012 70.45 70.62 69.79 70.14 329,245 -0.16(-0.23%)
Apr 30, 2012 71.09 71.09 70.10 70.30 22,736 -0.08(-0.12%)
Apr 27, 2012 70.29 70.64 69.96 70.38 16,442 +0.70(+1.01%)
Apr 26, 2012 69.47 69.86 69.35 69.68 26,835 +0.44(+0.63%)
Apr 25, 2012 68.74 69.38 68.65 69.24 9,873 +1.16(+1.71%)
Apr 24, 2012 67.72 68.15 67.69 68.08 13,599 +0.33(+0.49%)
Apr 23, 2012 67.97 67.97 67.37 67.75 23,316 -0.49(-0.72%)
Apr 20, 2012 67.92 68.50 67.88 68.24 15,682 +0.61(+0.90%)
Apr 19, 2012 68.08 68.30 67.33 67.63 18,204 -0.22(-0.32%)
Apr 18, 2012 67.87 68.00 67.75 67.85 15,967 -0.18(-0.26%)
Apr 17, 2012 67.44 68.27 67.44 68.02 12,132 +0.90(+1.35%)
Apr 16, 2012 67.22 67.35 66.74 67.12 20,042 +0.01(+0.01%)
Apr 13, 2012 67.52 67.52 67.02 67.11 19,620 -0.52(-0.77%)
Apr 12, 2012 67.66 67.73 67.54 67.63 13,423 +0.13(+0.19%)
Apr 11, 2012 67.83 67.83 67.37 67.50 53,978 +0.32(+0.47%)
Apr 10, 2012 68.71 68.71 67.18 67.18 45,086 -1.63(-2.37%)
Apr 09, 2012 69.17 69.17 68.62 68.82 31,439 -1.00(-1.43%)
Apr 05, 2012 69.52 69.86 69.52 69.81 86,302 -0.01(-0.01%)
Apr 04, 2012 69.65 69.95 69.48 69.82 30,906 -0.39(-0.56%)
Apr 03, 2012 69.94 70.31 69.85 70.22 18,396 +0.14(+0.20%)
Apr 02, 2012 69.55 70.17 69.43 70.07 27,128 +0.52(+0.75%)
Mar 30, 2012 69.55 69.76 69.39 69.55 13,551 +0.30(+0.44%)
Mar 29, 2012 69.02 69.37 68.67 69.25 19,416 -0.06(-0.08%)
Mar 28, 2012 69.65 69.82 68.98 69.31 13,656 -0.27(-0.39%)
Mar 27, 2012 69.62 69.96 69.58 69.58 18,386 +0.08(+0.11%)
Mar 26, 2012 69.19 69.56 69.19 69.50 14,327 +1.09(+1.59%)
Mar 23, 2012 68.13 68.47 67.93 68.42 13,808 +0.39(+0.58%)
Mar 22, 2012 67.66 68.11 67.66 68.02 27,994 -0.02(-0.02%)
Mar 21, 2012 67.78 68.21 67.71 68.04 23,736 +0.32(+0.47%)
Mar 20, 2012 68.01 68.01 67.58 67.72 21,393 -0.44(-0.65%)
Mar 19, 2012 67.86 68.38 67.86 68.16 149,962 +0.29(+0.43%)
Mar 16, 2012 68.00 68.21 67.85 67.87 19,668 -0.17(-0.25%)
Mar 15, 2012 67.90 68.17 67.82 68.04 26,104 +0.21(+0.31%)
Mar 14, 2012 67.96 68.15 67.68 67.83 18,181 -0.26(-0.38%)
Mar 13, 2012 67.77 68.09 67.48 68.09 51,454 +0.68(+1.02%)
Mar 12, 2012 67.47 67.58 67.22 67.41 17,617 +0.07(+0.10%)
Mar 09, 2012 67.23 67.72 67.23 67.34 10,674 +0.23(+0.34%)
Mar 08, 2012 66.90 67.35 66.90 67.11 37,468 +0.77(+1.16%)
Mar 07, 2012 66.50 66.50 66.08 66.35 19,980 +0.33(+0.51%)
Mar 06, 2012 66.75 66.78 65.82 66.01 42,514 -1.32(-1.96%)
Mar 05, 2012 67.56 67.56 67.14 67.33 21,044 -0.09(-0.14%)
Mar 02, 2012 67.97 67.97 67.21 67.42 63,947 -0.42(-0.61%)
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.