Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.26 17.32 17.00 17.26 30,493 +0.08(+0.45%)
Jul 29, 2010 17.32 17.37 17.02 17.18 65,262 -0.04(-0.25%)
Jul 28, 2010 17.43 17.43 17.22 17.23 17,452 -0.33(-1.90%)
Jul 27, 2010 17.54 17.63 17.48 17.56 918,929 +0.02(+0.11%)
Jul 26, 2010 17.28 17.54 17.28 17.54 71,052 +0.27(+1.58%)
Jul 23, 2010 17.18 17.27 17.11 17.27 25,427 +0.02(+0.11%)
Jul 22, 2010 17.27 17.33 17.19 17.25 28,302 +0.24(+1.44%)
Jul 21, 2010 17.30 17.30 16.97 17.01 40,362 -0.18(-1.03%)
Jul 20, 2010 16.96 17.19 16.86 17.18 29,808 -0.01(-0.04%)
Jul 19, 2010 17.14 17.23 17.12 17.19 279,441 +0.05(+0.31%)
Jul 16, 2010 17.14 17.49 17.11 17.14 74,529 -0.41(-2.36%)
Jul 15, 2010 17.60 17.69 17.49 17.55 435,516 -0.02(-0.14%)
Jul 14, 2010 17.57 17.61 17.45 17.57 47,383 -0.04(-0.21%)
Jul 13, 2010 17.53 17.65 17.53 17.61 45,179 +0.25(+1.43%)
Jul 12, 2010 17.36 17.39 17.30 17.36 23,665 -0.10(-0.55%)
Jul 09, 2010 17.46 17.46 17.35 17.46 32,335 +0.09(+0.50%)
Jul 08, 2010 17.33 17.40 17.22 17.37 51,160 +0.20(+1.17%)
Jul 07, 2010 16.82 17.19 16.72 17.17 47,212 +0.39(+2.34%)
Jul 06, 2010 16.82 17.04 16.69 16.78 46,853 -0.03(-0.17%)
Jul 02, 2010 16.81 16.93 16.70 16.81 23,853 +0.09(+0.52%)
Jul 01, 2010 16.91 16.91 16.45 16.72 519,426 -0.21(-1.26%)
Jun 30, 2010 16.93 17.12 16.88 16.93 295,013 -0.08(-0.48%)
Jun 29, 2010 17.14 17.18 16.94 17.02 593,151 -0.38(-2.16%)
Jun 25, 2010 17.39 17.39 17.10 17.39 65,407 +0.22(+1.30%)
Jun 24, 2010 17.20 17.27 17.12 17.17 65,763 -0.13(-0.74%)
Jun 23, 2010 17.41 17.41 17.23 17.30 49,701 -0.08(-0.46%)
Jun 22, 2010 17.52 17.71 17.37 17.38 76,427 -0.08(-0.46%)
Jun 21, 2010 17.77 17.77 17.43 17.46 60,928 -0.14(-0.77%)
Jun 18, 2010 17.60 17.71 17.53 17.60 34,219 -0.06(-0.33%)
Jun 17, 2010 17.68 17.68 17.46 17.65 57,554 +0.01(+0.05%)
Jun 16, 2010 17.60 17.69 17.56 17.64 44,637 -0.02(-0.11%)
Jun 15, 2010 17.41 17.67 17.41 17.66 33,766 +0.32(+1.85%)
Jun 14, 2010 17.45 17.52 17.34 17.34 26,140 +0.01(+0.07%)
Jun 11, 2010 17.04 17.33 17.04 17.33 32,277 +0.25(+1.45%)
Jun 10, 2010 16.92 17.09 16.88 17.08 32,433 +0.40(+2.41%)
Jun 09, 2010 16.72 16.91 16.62 16.68 96,497 +0.02(+0.15%)
Jun 08, 2010 16.75 16.75 16.46 16.66 71,043 -0.06(-0.33%)
Jun 07, 2010 16.96 17.05 16.71 16.71 78,009 -0.07(-0.42%)
Jun 04, 2010 16.78 17.21 16.78 16.78 43,686 -0.60(-3.45%)
Jun 03, 2010 17.27 17.38 17.22 17.38 224,868 +0.20(+1.18%)
Jun 02, 2010 16.94 17.18 16.84 17.18 27,233 +0.32(+1.89%)
Jun 01, 2010 16.97 17.20 16.85 16.86 149,674 -0.30(-1.75%)
May 28, 2010 17.16 17.26 17.00 17.16 124,802 +0.03(+0.20%)
May 27, 2010 17.07 17.13 16.97 17.13 137,450 +0.36(+2.14%)
May 26, 2010 16.87 17.07 16.73 16.77 161,661 +0.05(+0.30%)
May 25, 2010 16.44 16.72 16.22 16.72 142,028 -0.03(-0.20%)
May 24, 2010 16.82 16.92 16.75 16.75 19,073 -0.06(-0.37%)
May 21, 2010 16.46 16.88 16.44 16.81 210,098 +0.05(+0.28%)
May 20, 2010 16.85 17.05 16.77 16.77 124,682 -0.61(-3.52%)
May 19, 2010 17.32 17.49 17.23 17.38 134,699 -0.04(-0.21%)
May 18, 2010 17.64 17.73 17.41 17.42 77,158 -0.15(-0.83%)
May 17, 2010 17.52 17.65 17.28 17.56 241,149 +0.03(+0.18%)
May 14, 2010 17.53 17.80 17.43 17.53 76,262 -0.39(-2.16%)
May 13, 2010 18.14 18.14 17.89 17.92 81,633 -0.25(-1.39%)
May 12, 2010 17.98 18.17 17.98 18.17 49,775 +0.19(+1.03%)
May 11, 2010 18.03 18.15 17.98 17.98 84,076 +0.13(+0.73%)
May 10, 2010 17.86 17.87 17.73 17.85 148,150 +0.48(+2.74%)
May 07, 2010 17.54 17.72 17.21 17.38 256,612 -0.32(-1.83%)
May 06, 2010 18.25 39.68 0.0309 17.70 251,254 -0.42(-2.31%)
May 05, 2010 18.24 18.32 18.12 18.12 51,529 -0.23(-1.23%)
May 04, 2010 18.28 18.48 18.28 18.35 63,559 -0.03(-0.15%)
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.