Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.77 14.93 14.72 14.82 25,147 +0.11(+0.75%)
Jun 27, 2008 14.61 14.81 14.61 14.70 409,579 +0.12(+0.84%)
Jun 26, 2008 14.77 14.79 14.58 14.58 23,435 -0.34(-2.26%)
Jun 25, 2008 14.78 14.94 14.78 14.92 132,769 +0.12(+0.83%)
Jun 24, 2008 14.65 14.82 14.65 14.80 47,249 +0.08(+0.54%)
Jun 23, 2008 14.75 14.78 14.71 14.72 32,339 +0.02(+0.17%)
Jun 20, 2008 14.70 14.73 14.63 14.69 45,615 -0.24(-1.60%)
Jun 19, 2008 14.70 14.94 14.70 14.93 343,612 +0.16(+1.06%)
Jun 18, 2008 14.82 15.04 14.72 14.78 3,587,062 -0.07(-0.45%)
Jun 17, 2008 14.71 14.97 14.71 14.84 51,919 +0.00(+0.02%)
Jun 16, 2008 14.78 14.86 14.69 14.84 6,365 +0.08(+0.54%)
Jun 13, 2008 14.77 14.84 14.74 14.76 8,273 +0.10(+0.67%)
Jun 12, 2008 14.79 14.84 14.66 14.66 24,961 -0.07(-0.46%)
Jun 11, 2008 14.80 14.81 14.68 14.73 14,145 -0.19(-1.27%)
Jun 10, 2008 14.93 14.99 14.84 14.92 11,534 -0.07(-0.47%)
Jun 09, 2008 15.05 15.05 14.92 14.99 48,674 -0.19(-1.27%)
Jun 06, 2008 15.38 15.38 15.16 15.18 74,861 -0.30(-1.96%)
Jun 05, 2008 15.36 15.49 15.36 15.49 40,155 +0.19(+1.23%)
Jun 04, 2008 15.22 15.39 15.22 15.30 16,674 +0.03(+0.17%)
Jun 03, 2008 15.26 15.33 15.20 15.27 28,990 +0.01(+0.08%)
Jun 02, 2008 15.44 15.44 15.22 15.26 131,299 -0.25(-1.60%)
May 30, 2008 15.39 15.51 15.39 15.51 49,432 +0.10(+0.68%)
May 29, 2008 14.98 15.47 14.98 15.40 20,608 +0.24(+1.57%)
May 28, 2008 15.19 15.20 15.12 15.16 6,891 +0.01(+0.06%)
May 27, 2008 15.05 15.16 15.05 15.16 10,714 +0.09(+0.61%)
May 26, 2008 15.18 15.18 15.05 15.06 0 +0.00(+0.00%)
May 23, 2008 15.18 15.18 15.05 15.06 106,403 -0.16(-1.07%)
May 22, 2008 15.00 15.27 15.00 15.23 56,928 +0.14(+0.93%)
May 21, 2008 15.27 15.31 15.08 15.08 90,676 -0.09(-0.63%)
May 20, 2008 15.30 15.30 15.15 15.18 26,023 -0.05(-0.30%)
May 19, 2008 15.11 15.28 15.11 15.23 42,952 +0.07(+0.46%)
May 16, 2008 14.99 15.15 14.99 15.15 18,347 +0.02(+0.16%)
May 15, 2008 15.01 15.13 14.97 15.13 16,540 +0.11(+0.70%)
May 14, 2008 14.91 15.09 14.91 15.02 55,265 +0.17(+1.16%)
May 13, 2008 14.91 14.92 14.85 14.85 9,701 -0.04(-0.25%)
May 12, 2008 14.98 14.98 14.84 14.89 50,121 +0.12(+0.79%)
May 09, 2008 14.72 14.78 14.65 14.77 14,802 -0.05(-0.31%)
May 08, 2008 14.79 14.85 14.77 14.82 36,705 -0.05(-0.33%)
May 07, 2008 15.27 15.27 14.87 14.87 57,608 -0.22(-1.48%)
May 06, 2008 15.07 15.19 15.01 15.09 32,042 -0.12(-0.78%)
May 05, 2008 15.19 15.21 15.14 15.21 34,339 -0.08(-0.54%)
May 02, 2008 15.33 15.36 15.29 15.29 32,581 -0.05(-0.34%)
May 01, 2008 15.11 15.35 15.11 15.34 67,832 +0.28(+1.87%)
Apr 30, 2008 15.19 15.27 15.06 15.06 53,739 -0.06(-0.37%)
Apr 29, 2008 15.12 15.17 15.07 15.12 37,858 -0.09(-0.58%)
Apr 28, 2008 15.24 15.25 15.21 15.21 13,808 +0.08(+0.53%)
Apr 25, 2008 14.82 15.16 14.82 15.13 20,069 +0.10(+0.65%)
Apr 24, 2008 14.90 15.09 14.85 15.03 75,602 +0.16(+1.05%)
Apr 23, 2008 14.68 14.88 14.68 14.87 20,210 +0.20(+1.36%)
Apr 22, 2008 14.72 14.72 14.64 14.67 25,242 -0.22(-1.49%)
Apr 21, 2008 15.17 15.17 14.69 14.90 46,625 -0.17(-1.11%)
Apr 18, 2008 15.03 15.06 15.03 15.06 27,349 +0.17(+1.17%)
Apr 17, 2008 14.99 14.99 14.84 14.89 31,385 -0.17(-1.16%)
Apr 16, 2008 14.97 15.06 14.92 15.06 40,910 +0.17(+1.13%)
Apr 15, 2008 14.92 14.96 14.84 14.89 25,647 -0.09(-0.59%)
Apr 14, 2008 15.04 15.04 14.93 14.98 18,200 -0.06(-0.37%)
Apr 11, 2008 15.25 15.25 15.04 15.04 62,738 -0.27(-1.75%)
Apr 10, 2008 15.23 15.36 15.21 15.31 25,487 +0.21(+1.37%)
Apr 09, 2008 15.19 15.20 15.06 15.10 35,617 -0.23(-1.48%)
Apr 08, 2008 15.07 15.33 15.07 15.33 34,963 -0.04(-0.24%)
Apr 07, 2008 15.30 15.42 15.30 15.36 87,245 +0.21(+1.41%)
Apr 04, 2008 15.03 15.24 15.03 15.15 13,723 +0.14(+0.94%)
Apr 03, 2008 15.19 15.19 14.89 15.01 27,447 +0.08(+0.51%)
Apr 02, 2008 15.07 15.10 14.93 14.93 65,352 -0.15(-0.97%)
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.