Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.09 +0.39 (+0.58%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 138.65 139.44 137.98 138.98 11,825 +0.22(+0.15%)
Jul 28, 2016 139.27 139.27 137.71 138.76 10,659 -0.41(-0.30%)
Jul 27, 2016 136.77 139.27 136.77 139.17 13,058 +2.62(+1.92%)
Jul 26, 2016 136.49 137.28 136.26 136.56 9,194 -0.30(-0.22%)
Jul 25, 2016 136.90 136.90 135.81 136.86 15,231 +0.01(+0.01%)
Jul 22, 2016 136.93 137.08 136.25 136.85 22,739 +0.11(+0.08%)
Jul 21, 2016 136.98 138.06 136.12 136.74 33,673 +0.72(+0.53%)
Jul 20, 2016 134.16 136.09 134.16 136.02 14,855 +2.46(+1.84%)
Jul 19, 2016 134.78 134.90 133.32 133.56 11,214 -1.42(-1.05%)
Jul 18, 2016 134.82 135.24 134.41 134.98 22,499 +0.10(+0.07%)
Jul 15, 2016 134.73 135.33 134.48 134.88 10,696 +0.35(+0.26%)
Jul 14, 2016 134.38 134.89 133.40 134.53 24,044 +0.98(+0.74%)
Jul 13, 2016 135.12 135.68 133.45 133.55 31,664 -1.04(-0.78%)
Jul 12, 2016 134.47 135.13 134.09 134.59 19,816 +0.65(+0.49%)
Jul 11, 2016 134.32 134.83 133.50 133.94 15,244 +0.74(+0.56%)
Jul 08, 2016 132.46 133.73 132.36 133.20 20,354 +1.12(+0.85%)
Jul 07, 2016 132.08 132.45 130.81 132.07 35,146 +0.21(+0.16%)
Jul 06, 2016 129.63 131.94 129.40 131.87 32,195 +1.79(+1.37%)
Jul 05, 2016 129.92 130.70 129.16 130.08 34,429 -0.29(-0.23%)
Jul 01, 2016 129.23 130.38 130.38 130.38 20,270 +1.44(+1.12%)
Jun 30, 2016 128.42 129.09 127.50 128.94 19,662 +0.42(+0.33%)
Jun 29, 2016 126.85 128.85 126.61 128.52 28,222 +4.34(+3.49%)
Jun 28, 2016 122.28 124.22 122.28 124.18 23,459 +3.39(+2.81%)
Jun 27, 2016 122.96 123.40 120.34 120.79 44,239 -3.34(-2.69%)
Jun 24, 2016 122.97 126.31 122.97 124.13 30,503 -3.97(-3.10%)
Jun 23, 2016 127.14 128.14 126.78 128.09 14,900 +2.07(+1.64%)
Jun 22, 2016 125.39 127.43 125.39 126.02 30,097 +0.30(+0.24%)
Jun 21, 2016 127.12 127.12 124.68 125.72 31,580 -1.11(-0.88%)
Jun 20, 2016 126.99 128.04 126.58 126.83 12,645 +0.98(+0.78%)
Jun 17, 2016 127.91 127.91 125.64 125.85 22,343 -2.31(-1.80%)
Jun 16, 2016 127.77 128.31 126.45 128.16 25,978 -0.09(-0.07%)
Jun 15, 2016 129.21 129.77 128.22 128.25 16,535 -0.60(-0.46%)
Jun 14, 2016 127.81 128.97 127.22 128.84 28,385 -0.03(-0.02%)
Jun 13, 2016 129.29 130.71 128.79 128.87 17,183 -1.15(-0.88%)
Jun 10, 2016 131.04 131.49 129.46 130.02 21,285 -2.09(-1.58%)
Jun 09, 2016 132.64 133.53 131.93 132.11 14,361 -1.03(-0.77%)
Jun 08, 2016 132.92 133.34 132.25 133.14 17,746 +0.25(+0.19%)
Jun 07, 2016 132.47 133.43 131.71 132.89 24,801 -0.59(-0.44%)
Jun 06, 2016 132.33 133.77 131.32 133.47 20,150 +1.49(+1.13%)
Jun 03, 2016 132.97 132.97 130.51 131.99 13,829 -1.20(-0.90%)
Jun 02, 2016 130.73 133.19 130.73 133.19 20,981 +1.63(+1.24%)
Jun 01, 2016 130.50 132.13 130.06 131.56 39,651 +0.95(+0.73%)
May 31, 2016 130.27 130.65 129.83 130.61 14,516 +1.12(+0.87%)
May 27, 2016 129.07 129.48 129.48 129.48 14,256 +0.90(+0.70%)
May 26, 2016 128.43 128.98 127.96 128.59 14,404 -0.01(-0.01%)
May 25, 2016 128.35 129.18 128.12 128.59 56,633 +0.44(+0.34%)
May 24, 2016 126.67 128.25 126.67 128.16 26,525 +2.23(+1.77%)
May 23, 2016 126.10 126.70 125.73 125.93 37,263 -0.14(-0.11%)
May 20, 2016 124.09 126.22 123.97 126.07 103,344 +2.27(+1.83%)
May 19, 2016 124.42 125.12 122.44 123.80 30,427 -1.31(-1.05%)
May 18, 2016 123.61 125.86 123.61 125.11 21,893 +1.13(+0.91%)
May 17, 2016 123.82 125.16 123.44 123.98 38,747 -0.39(-0.32%)
May 16, 2016 121.54 124.45 121.54 124.37 29,386 +4.12(+3.42%)
May 13, 2016 119.61 121.31 119.28 120.25 25,927 +0.77(+0.64%)
May 12, 2016 121.90 121.90 118.71 119.49 35,905 -1.74(-1.43%)
May 11, 2016 123.01 123.53 121.22 121.23 46,934 -1.94(-1.58%)
May 10, 2016 122.91 123.17 121.65 123.17 33,024 +1.18(+0.96%)
May 09, 2016 119.64 122.54 119.64 121.99 31,948 +2.78(+2.33%)
May 06, 2016 120.28 120.80 117.61 119.21 55,955 -2.66(-2.19%)
May 05, 2016 123.18 123.18 121.33 121.88 72,764 -1.21(-0.98%)
May 04, 2016 125.12 125.12 122.56 123.09 19,755 -2.80(-2.22%)
May 03, 2016 126.36 127.19 125.44 125.89 22,019 -0.60(-0.47%)
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.