Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.26 17.31 17.06 17.13 47,380 -0.09(-0.50%)
Jun 28, 2007 17.32 17.37 17.22 17.22 163,380 -0.05(-0.30%)
Jun 27, 2007 17.11 17.27 17.11 17.27 47,053 +0.07(+0.43%)
Jun 26, 2007 17.14 17.26 17.12 17.20 54,895 +0.14(+0.81%)
Jun 25, 2007 17.11 17.23 17.02 17.06 37,904 -0.05(-0.32%)
Jun 22, 2007 17.31 17.31 17.05 17.12 52,281 -0.20(-1.17%)
Jun 21, 2007 17.28 17.34 17.17 17.32 44,439 +0.03(+0.18%)
Jun 20, 2007 17.58 17.58 17.29 17.29 19,605 -0.26(-1.49%)
Jun 19, 2007 17.61 17.61 17.55 17.55 8,169 -0.03(-0.17%)
Jun 18, 2007 17.61 17.62 17.57 17.58 8,822 -0.07(-0.40%)
Jun 15, 2007 17.66 17.72 17.63 17.65 139,527 +0.13(+0.75%)
Jun 14, 2007 17.51 17.57 17.51 17.52 4,574 +0.03(+0.16%)
Jun 13, 2007 17.38 17.49 17.30 17.49 49,667 +0.17(+0.98%)
Jun 12, 2007 17.45 17.46 17.32 17.32 38,231 -0.20(-1.16%)
Jun 11, 2007 17.41 17.56 17.41 17.52 4,901 +0.09(+0.50%)
Jun 08, 2007 17.37 17.43 17.32 17.43 18,298 +0.00(+0.02%)
Jun 07, 2007 17.62 17.62 17.39 17.43 155,538 -0.30(-1.67%)
Jun 06, 2007 17.83 17.83 17.69 17.73 78,422 -0.17(-0.92%)
Jun 05, 2007 17.93 17.93 17.87 17.89 24,833 -0.07(-0.39%)
Jun 04, 2007 17.90 17.97 17.90 17.96 19,278 +0.03(+0.17%)
Jun 01, 2007 17.91 17.97 17.86 17.93 21,893 +0.02(+0.10%)
May 31, 2007 17.95 17.95 17.88 17.92 44,766 +0.08(+0.45%)
May 30, 2007 17.83 17.84 17.72 17.84 14,704 -0.06(-0.33%)
May 29, 2007 17.89 17.90 17.83 17.89 5,228 +0.05(+0.27%)
May 25, 2007 17.81 17.87 17.81 17.84 10,783 +0.04(+0.24%)
May 24, 2007 17.92 17.92 17.80 17.80 12,743 -0.18(-1.00%)
May 23, 2007 18.06 18.10 17.97 17.98 15,684 -0.04(-0.21%)
May 22, 2007 17.99 18.06 17.95 18.02 31,042 +0.05(+0.28%)
May 21, 2007 17.94 18.02 17.94 17.97 158,806 +0.08(+0.43%)
May 18, 2007 17.81 17.89 17.80 17.89 178,411 +0.09(+0.50%)
May 17, 2007 17.78 17.81 17.74 17.80 14,050 -0.01(-0.05%)
May 16, 2007 17.76 17.81 17.72 17.81 11,109 +0.12(+0.67%)
May 15, 2007 17.70 17.79 17.66 17.69 30,388 +0.01(+0.07%)
May 14, 2007 17.73 17.80 17.66 17.68 17,318 -0.03(-0.19%)
May 11, 2007 17.64 17.72 17.62 17.72 37,904 +0.10(+0.57%)
May 10, 2007 17.85 17.85 17.62 17.62 45,746 -0.32(-1.77%)
May 09, 2007 17.90 17.95 17.88 17.93 12,090 +0.08(+0.43%)
May 08, 2007 17.85 17.86 17.79 17.86 12,416 -0.07(-0.42%)
May 07, 2007 17.91 17.94 17.91 17.93 11,436 +0.06(+0.31%)
May 04, 2007 17.80 18.03 17.80 17.88 161,747 +0.11(+0.62%)
May 03, 2007 17.73 17.80 17.73 17.77 27,447 +0.04(+0.24%)
May 02, 2007 17.64 17.75 17.64 17.72 10,129 +0.13(+0.71%)
May 01, 2007 17.62 17.62 17.51 17.60 34,963 -0.06(-0.33%)
Apr 30, 2007 17.77 18.36 17.66 17.66 134,625 -0.14(-0.77%)
Apr 27, 2007 17.79 17.79 17.70 17.79 17,645 -0.07(-0.38%)
Apr 26, 2007 17.74 17.88 17.74 17.86 113,713 +0.06(+0.34%)
Apr 25, 2007 17.63 17.80 17.59 17.80 18,952 +0.28(+1.59%)
Apr 24, 2007 17.58 17.58 17.47 17.52 44,112 -0.05(-0.30%)
Apr 23, 2007 17.63 17.65 17.57 17.57 36,270 -0.08(-0.45%)
Apr 20, 2007 17.64 17.65 17.62 17.65 9,802 +0.12(+0.71%)
Apr 19, 2007 17.49 17.59 17.48 17.53 48,033 +0.02(+0.11%)
Apr 18, 2007 17.40 17.51 17.37 17.51 92,473 -0.01(-0.07%)
Apr 17, 2007 17.60 17.60 17.50 17.52 65,025 +0.00(+0.01%)
Apr 16, 2007 17.44 17.52 17.44 17.52 57,183 +0.16(+0.94%)
Apr 13, 2007 17.27 17.38 17.24 17.36 31,369 +0.28(+1.63%)
Apr 12, 2007 16.95 17.09 16.95 17.08 5,554 +0.16(+0.94%)
Apr 11, 2007 16.94 16.95 16.88 16.92 18,625 -0.02(-0.11%)
Apr 10, 2007 16.86 16.94 16.86 16.94 16,338 +0.02(+0.14%)
Apr 09, 2007 16.91 16.92 16.88 16.91 20,259 -0.01(-0.05%)
Apr 05, 2007 16.76 16.93 16.76 16.92 16,991 +0.18(+1.10%)
Apr 04, 2007 16.64 16.75 16.64 16.74 5,554 +0.08(+0.48%)
Apr 03, 2007 16.63 16.66 16.63 16.66 46,400 +0.15(+0.89%)
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.