Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 59.17 59.57 58.43 59.27 46,618 -0.31(-0.53%)
Jul 28, 2011 59.55 60.29 59.55 59.58 146,016 -0.03(-0.06%)
Jul 27, 2011 60.28 60.49 59.56 59.61 35,777 -0.86(-1.43%)
Jul 26, 2011 60.94 60.94 60.43 60.48 203,025 -0.46(-0.76%)
Jul 25, 2011 61.28 61.44 60.91 60.94 31,123 -0.80(-1.29%)
Jul 22, 2011 61.78 61.78 61.58 61.74 23,165 +0.01(+0.01%)
Jul 21, 2011 61.25 61.86 61.25 61.73 26,217 +0.73(+1.20%)
Jul 20, 2011 61.59 61.59 60.87 61.00 74,296 -0.44(-0.72%)
Jul 19, 2011 61.07 61.53 60.98 61.44 234,168 +0.62(+1.02%)
Jul 18, 2011 61.20 61.20 60.48 60.82 15,016 -0.65(-1.05%)
Jul 15, 2011 61.66 61.66 61.13 61.46 23,192 -0.14(-0.23%)
Jul 14, 2011 61.73 62.16 61.57 61.60 14,583 -0.06(-0.09%)
Jul 13, 2011 61.59 62.13 61.49 61.66 13,556 +0.44(+0.72%)
Jul 12, 2011 60.98 61.75 60.98 61.22 27,901 -0.01(-0.01%)
Jul 11, 2011 61.47 61.62 61.07 61.23 16,384 -0.76(-1.23%)
Jul 08, 2011 61.68 61.99 61.58 61.99 31,234 -0.02(-0.04%)
Jul 07, 2011 62.31 62.31 61.78 62.02 59,103 +0.20(+0.32%)
Jul 06, 2011 61.53 61.95 61.53 61.82 302,498 +0.28(+0.46%)
Jul 05, 2011 61.70 61.70 61.37 61.54 179,529 +0.04(+0.07%)
Jul 01, 2011 60.82 61.49 60.62 61.49 22,639 +0.67(+1.10%)
Jun 30, 2011 60.78 60.88 60.71 60.82 24,268 +0.34(+0.56%)
Jun 29, 2011 60.35 60.53 60.09 60.48 11,708 +0.36(+0.59%)
Jun 28, 2011 59.53 60.16 59.43 60.13 16,251 +0.80(+1.34%)
Jun 27, 2011 59.20 59.45 58.92 59.33 27,683 +0.28(+0.48%)
Jun 24, 2011 59.62 59.62 58.97 59.05 18,621 -0.62(-1.03%)
Jun 23, 2011 59.05 59.67 58.71 59.67 36,815 +0.31(+0.51%)
Jun 22, 2011 59.51 59.75 59.36 59.36 41,853 -0.31(-0.51%)
Jun 21, 2011 59.30 59.76 59.30 59.67 26,738 +0.66(+1.12%)
Jun 20, 2011 58.99 59.01 58.79 59.01 32,743 +0.56(+0.96%)
Jun 17, 2011 59.08 59.09 58.27 58.44 10,007 +0.04(+0.07%)
Jun 16, 2011 58.57 58.78 58.16 58.40 6,775 -0.16(-0.27%)
Jun 15, 2011 58.90 59.21 58.45 58.56 25,356 -0.79(-1.34%)
Jun 14, 2011 59.31 59.58 59.13 59.35 80,125 +0.56(+0.96%)
Jun 13, 2011 58.66 59.11 58.66 58.79 12,740 +0.22(+0.38%)
Jun 10, 2011 59.01 59.10 58.51 58.57 35,399 -0.75(-1.27%)
Jun 09, 2011 58.99 59.67 58.86 59.32 63,520 +0.39(+0.66%)
Jun 08, 2011 59.08 59.20 58.71 58.93 10,047 -0.22(-0.37%)
Jun 07, 2011 58.83 59.39 58.81 59.15 22,028 +0.52(+0.89%)
Jun 06, 2011 59.07 59.14 58.58 58.63 36,596 -0.53(-0.89%)
Jun 03, 2011 59.48 59.49 59.08 59.16 65,825 -0.09(-0.15%)
May 24, 2011 59.69 59.74 59.25 59.25 200,475 -0.17(-0.29%)
May 23, 2011 59.83 59.83 59.15 59.43 57,387 -0.58(-0.96%)
May 20, 2011 60.17 60.35 59.85 60.00 11,880 -0.30(-0.50%)
May 19, 2011 60.66 60.66 59.90 60.30 82,136 -0.16(-0.26%)
May 18, 2011 60.13 60.49 60.08 60.46 12,591 +0.38(+0.63%)
May 17, 2011 60.14 60.14 59.66 60.08 45,268 -0.11(-0.18%)
May 16, 2011 60.26 60.72 60.17 60.19 151,661 -0.25(-0.41%)
May 13, 2011 60.92 60.92 60.18 60.43 45,811 -0.40(-0.67%)
May 12, 2011 59.76 60.90 59.68 60.84 23,758 +0.83(+1.38%)
May 11, 2011 60.24 60.38 59.78 60.01 33,626 -0.31(-0.51%)
May 10, 2011 60.02 60.35 59.85 60.32 81,507 +0.47(+0.79%)
May 09, 2011 59.50 59.96 59.41 59.85 56,338 +0.45(+0.75%)
May 06, 2011 59.50 59.69 59.30 59.40 21,076 +0.54(+0.91%)
May 05, 2011 58.72 59.30 58.60 58.86 24,820 -0.28(-0.47%)
May 04, 2011 59.45 59.45 58.79 59.15 28,359 -0.26(-0.43%)
May 03, 2011 59.76 59.76 59.11 59.40 94,027 -0.40(-0.66%)
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.