Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.04 +0.34 (+0.50%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.56 40.58 40.32 40.50 12,322 -0.14(-0.34%)
Jul 28, 2006 40.26 40.74 40.26 40.64 14,171 +0.52(+1.29%)
Jul 27, 2006 40.41 40.42 40.04 40.12 17,868 -0.21(-0.52%)
Jul 26, 2006 39.96 40.41 39.96 40.33 32,162 +0.38(+0.95%)
Jul 25, 2006 39.70 40.10 39.67 39.95 19,100 +0.32(+0.82%)
Jul 24, 2006 39.03 39.73 39.03 39.63 59,273 +0.99(+2.56%)
Jul 21, 2006 38.55 38.64 38.43 38.64 11,583 -0.07(-0.19%)
Jul 20, 2006 38.86 39.00 38.71 38.71 18,730 -0.45(-1.14%)
Jul 19, 2006 38.98 39.28 38.91 39.15 150,956 +0.98(+2.57%)
Jul 18, 2006 37.99 38.17 37.98 38.17 3,696 -0.01(-0.02%)
Jul 17, 2006 38.17 38.18 38.03 38.18 2,834 +0.12(+0.32%)
Jul 14, 2006 38.34 38.50 38.01 38.06 8,133 -0.19(-0.49%)
Jul 13, 2006 38.33 38.39 38.14 38.25 21,811 -0.60(-1.55%)
Jul 12, 2006 39.01 39.01 38.79 38.85 43,500 -0.34(-0.87%)
Jul 11, 2006 39.02 39.19 38.72 39.19 15,896 +0.16(+0.42%)
Jul 10, 2006 39.36 39.36 38.95 39.02 4,559 -0.41(-1.05%)
Jul 07, 2006 39.45 39.53 39.42 39.44 17,252 +0.02(+0.06%)
Jul 06, 2006 39.46 39.50 39.32 39.41 34,257 +0.12(+0.31%)
Jul 05, 2006 39.40 39.40 39.24 39.29 3,450 -0.23(-0.57%)
Jul 03, 2006 39.48 39.54 39.41 39.52 9,981 +0.13(+0.33%)
Jun 30, 2006 39.47 39.47 39.39 39.39 3,080 +0.27(+0.68%)
Jun 29, 2006 38.69 39.12 38.64 39.12 4,313 +0.90(+2.36%)
Jun 28, 2006 38.32 38.32 38.06 38.22 6,407 +0.02(+0.04%)
Jun 27, 2006 38.56 38.61 38.10 38.21 6,654 -0.43(-1.11%)
Jun 26, 2006 38.77 38.77 38.63 38.64 1,725 -0.14(-0.36%)
Jun 23, 2006 38.55 38.77 38.55 38.77 492 +0.26(+0.67%)
Jun 22, 2006 38.57 38.65 38.35 38.51 8,256 -0.22(-0.57%)
Jun 21, 2006 38.74 38.97 38.71 38.73 5,052 -0.01(-0.02%)
Jun 20, 2006 38.71 38.74 38.71 38.74 2,094 +0.10(+0.25%)
Jun 19, 2006 38.97 38.97 38.64 38.64 2,957 -0.19(-0.50%)
Jun 16, 2006 38.99 39.13 38.84 38.84 3,080 -0.29(-0.75%)
Jun 15, 2006 38.72 39.13 38.68 39.13 3,696 +0.88(+2.31%)
Jun 14, 2006 38.02 38.38 38.02 38.25 2,834 +0.08(+0.21%)
Jun 13, 2006 38.68 38.68 38.16 38.16 2,711 -0.28(-0.72%)
Jun 12, 2006 39.02 39.02 38.44 38.44 3,080 -0.62(-1.60%)
Jun 09, 2006 39.31 39.33 39.07 39.07 9,858 -0.22(-0.56%)
Jun 08, 2006 39.17 39.28 38.75 39.28 24,276 -0.07(-0.19%)
Jun 07, 2006 39.33 39.54 39.33 39.36 739 +0.32(+0.83%)
Jun 06, 2006 39.28 39.28 38.85 39.03 5,175 -0.24(-0.60%)
Jun 05, 2006 39.71 39.71 39.27 39.27 1,971 -0.55(-1.39%)
Jun 02, 2006 39.76 39.82 39.60 39.82 3,080 +0.24(+0.62%)
Jun 01, 2006 39.26 39.67 39.26 39.58 2,711 +0.36(+0.91%)
May 31, 2006 39.15 39.22 39.05 39.22 2,464 -0.01(-0.02%)
May 30, 2006 39.42 39.42 39.23 39.23 1,232 -0.40(-1.00%)
May 26, 2006 39.65 39.69 39.59 39.63 3,080 +0.28(+0.72%)
May 25, 2006 39.07 39.34 39.07 39.34 3,327 +0.46(+1.19%)
May 24, 2006 39.01 39.01 38.55 38.88 4,436 -0.03(-0.08%)
May 23, 2006 39.22 39.22 38.91 38.91 5,175 -0.25(-0.64%)
May 22, 2006 39.20 39.20 39.10 39.16 34,874 +0.21(+0.54%)
May 19, 2006 39.13 39.24 38.95 38.95 739 -0.44(-1.11%)
May 18, 2006 39.58 39.66 39.39 39.39 2,834 -0.03(-0.08%)
May 17, 2006 39.76 40.01 39.36 39.42 8,749 -0.77(-1.92%)
May 16, 2006 40.15 40.19 40.04 40.19 3,943 +0.39(+0.98%)
May 15, 2006 39.51 39.97 39.51 39.80 2,464 +0.31(+0.78%)
May 12, 2006 39.64 39.66 39.50 39.50 4,436 -0.32(-0.79%)
May 11, 2006 40.14 40.14 39.79 39.81 1,478 -0.34(-0.85%)
May 10, 2006 40.34 40.34 40.14 40.15 4,066 -0.26(-0.64%)
May 09, 2006 40.54 40.54 40.36 40.41 2,587 -0.23(-0.56%)
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.