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 (%)
Jun 30, 2015 152.65 153.22 151.66 153.06 36,576 +1.91(+1.26%)
Jun 29, 2015 153.82 154.47 151.08 151.15 50,070 -3.85(-2.49%)
Jun 26, 2015 156.57 156.70 154.50 155.00 36,830 -1.78(-1.13%)
Jun 25, 2015 156.63 156.89 155.38 156.78 32,570 +0.88(+0.56%)
Jun 24, 2015 157.37 157.58 155.79 155.90 35,392 -1.80(-1.14%)
Jun 23, 2015 157.51 158.37 157.25 157.70 30,947 +0.29(+0.19%)
Jun 22, 2015 156.69 157.51 156.07 157.41 24,237 +1.79(+1.15%)
Jun 19, 2015 155.94 156.45 155.61 155.61 19,677 -0.39(-0.25%)
Jun 18, 2015 154.28 156.51 154.28 156.00 49,740 +2.18(+1.41%)
Jun 17, 2015 154.16 154.76 153.54 153.82 45,316 +0.29(+0.19%)
Jun 16, 2015 152.81 153.61 152.44 153.53 40,614 +0.55(+0.36%)
Jun 15, 2015 152.26 153.11 151.36 152.98 23,379 -0.29(-0.19%)
Jun 12, 2015 154.94 154.94 153.20 153.27 31,102 -1.94(-1.25%)
Jun 11, 2015 154.61 155.40 154.35 155.21 79,816 +0.71(+0.46%)
Jun 10, 2015 153.45 154.63 152.88 154.50 83,801 +1.42(+0.92%)
Jun 09, 2015 153.56 153.66 152.22 153.09 405,698 -0.31(-0.21%)
Jun 08, 2015 154.89 154.89 153.37 153.40 20,241 -1.36(-0.88%)
Jun 05, 2015 153.76 154.78 152.66 154.76 38,692 +0.78(+0.51%)
Jun 04, 2015 154.71 155.47 153.34 153.99 21,296 -1.16(-0.75%)
Jun 03, 2015 154.93 155.15 154.17 155.15 31,197 +0.68(+0.44%)
Jun 02, 2015 154.88 155.16 153.72 154.47 35,021 -0.50(-0.32%)
Jun 01, 2015 155.85 155.85 154.12 154.97 140,641 +0.19(+0.12%)
May 29, 2015 154.74 156.31 154.40 154.77 36,307 +0.03(+0.02%)
May 28, 2015 153.67 154.82 153.24 154.74 32,386 +0.78(+0.51%)
May 27, 2015 152.40 154.03 151.99 153.96 27,328 +2.02(+1.33%)
May 26, 2015 152.55 152.86 151.48 151.94 38,979 -0.95(-0.62%)
May 22, 2015 152.86 152.90 152.90 152.90 26,784 -0.17(-0.11%)
May 21, 2015 153.31 153.31 152.73 153.06 35,924 -0.28(-0.18%)
May 20, 2015 153.10 153.85 152.84 153.34 32,155 +0.25(+0.16%)
May 19, 2015 152.37 153.46 152.06 153.10 51,920 +0.89(+0.59%)
May 18, 2015 150.89 152.45 150.82 152.21 36,106 +1.01(+0.66%)
May 15, 2015 151.31 151.54 150.63 151.20 91,304 +0.24(+0.16%)
May 14, 2015 150.19 151.09 148.96 150.96 20,432 +1.48(+0.99%)
May 13, 2015 149.91 150.26 148.91 149.48 20,924 +0.00(+0.00%)
May 12, 2015 150.21 150.21 148.93 149.48 30,189 -1.97(-1.30%)
May 11, 2015 150.93 151.92 150.93 151.45 26,485 +0.80(+0.53%)
May 08, 2015 149.48 151.12 149.48 150.66 27,750 +2.52(+1.70%)
May 07, 2015 147.29 148.96 147.24 148.14 39,521 +0.45(+0.30%)
May 06, 2015 148.85 149.14 146.53 147.70 37,337 -0.57(-0.38%)
May 05, 2015 150.27 150.27 148.08 148.26 46,970 -1.62(-1.08%)
May 04, 2015 149.66 151.14 149.66 149.89 55,329 +0.77(+0.52%)
May 01, 2015 147.60 149.22 147.60 149.12 59,759 +2.39(+1.63%)
Apr 30, 2015 150.13 150.38 145.81 146.74 110,238 -3.92(-2.60%)
Apr 29, 2015 150.70 151.70 149.68 150.66 74,402 -0.51(-0.33%)
Apr 28, 2015 151.48 152.19 148.86 151.16 52,029 +0.03(+0.02%)
Apr 27, 2015 156.60 156.60 150.89 151.14 75,167 -5.42(-3.47%)
Apr 24, 2015 156.95 157.33 156.47 156.56 28,143 -0.55(-0.35%)
Apr 23, 2015 155.47 157.32 155.46 157.12 39,195 +1.03(+0.66%)
Apr 22, 2015 156.82 156.82 155.50 156.08 24,394 -0.16(-0.10%)
Apr 21, 2015 155.16 157.12 156.00 156.24 31,778 +1.08(+0.70%)
Apr 20, 2015 156.18 156.48 154.52 155.16 41,236 +0.17(+0.11%)
Apr 17, 2015 155.47 155.51 153.73 154.99 40,627 -0.94(-0.60%)
Apr 16, 2015 156.50 156.50 155.41 155.94 46,019 -0.45(-0.29%)
Apr 15, 2015 156.77 157.17 156.15 156.38 243,700 +0.66(+0.43%)
Apr 14, 2015 155.49 155.72 154.34 155.72 73,256 +0.47(+0.30%)
Apr 13, 2015 155.38 156.38 155.04 155.25 45,386 -0.40(-0.26%)
Apr 10, 2015 154.18 155.72 153.76 155.65 31,378 +1.52(+0.99%)
Apr 09, 2015 153.79 154.81 153.09 154.13 38,768 +0.61(+0.40%)
Apr 08, 2015 150.13 153.98 150.13 153.51 65,947 +3.76(+2.51%)
Apr 07, 2015 148.84 150.78 148.84 149.75 35,392 +0.94(+0.63%)
Apr 06, 2015 148.22 149.33 147.76 148.81 54,512 -0.17(-0.12%)
Apr 02, 2015 150.00 148.98 148.98 148.98 35,483 -0.32(-0.22%)
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.