US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.58 50.89 49.58 50.43 405,357 +0.24(+0.48%)
Jul 30, 2008 50.04 50.79 49.84 50.19 44,426 -0.35(-0.69%)
Jul 29, 2008 50.54 50.99 50.24 50.54 12,636 +0.20(+0.40%)
Jul 28, 2008 51.78 51.78 50.32 50.34 307,304 -0.91(-1.78%)
Jul 25, 2008 51.25 51.36 50.96 51.25 207,318 +0.36(+0.71%)
Jul 24, 2008 51.15 51.45 50.85 50.89 13,636 -0.32(-0.62%)
Jul 23, 2008 51.64 51.64 51.00 51.21 55,210 +0.36(+0.71%)
Jul 22, 2008 50.44 50.96 47.27 50.85 21,732 +0.14(+0.28%)
Jul 21, 2008 52.00 52.00 50.44 50.71 240,684 -0.77(-1.50%)
Jul 18, 2008 52.24 52.24 51.29 51.48 13,670 +0.14(+0.27%)
Jul 17, 2008 51.00 51.54 50.74 51.34 20,964 +0.54(+1.06%)
Jul 16, 2008 50.42 51.00 50.35 50.80 56,385 +0.49(+0.97%)
Jul 15, 2008 47.91 50.65 47.91 50.31 17,715 +0.50(+1.00%)
Jul 14, 2008 49.80 50.33 49.80 49.81 14,287 -0.07(-0.14%)
Jul 11, 2008 50.13 50.16 49.49 49.88 30,122 -0.34(-0.68%)
Jul 10, 2008 50.00 50.43 49.71 50.22 67,854 +0.22(+0.44%)
Jul 09, 2008 50.33 51.00 50.00 50.00 65,392 -0.01(-0.02%)
Jul 08, 2008 49.03 50.02 49.01 50.01 13,236 +1.63(+3.37%)
Jul 07, 2008 49.31 49.31 47.98 48.38 57,128 -0.36(-0.74%)
Jul 04, 2008 48.86 48.93 48.58 48.74 20,317 +0.00(+0.00%)
Jul 03, 2008 48.86 48.93 48.58 48.74 20,317 +0.02(+0.04%)
Jul 02, 2008 48.99 49.08 48.72 48.72 15,316 +0.00(+0.00%)
Jul 01, 2008 47.92 48.72 47.91 48.72 11,641 +0.31(+0.64%)
Jun 30, 2008 48.27 48.78 48.10 48.41 7,696 +0.36(+0.75%)
Jun 27, 2008 47.75 48.40 47.75 48.05 125,345 +0.40(+0.84%)
Jun 26, 2008 48.26 48.32 47.65 47.65 7,172 -1.10(-2.26%)
Jun 25, 2008 48.30 48.81 48.30 48.75 40,632 +0.40(+0.83%)
Jun 24, 2008 47.88 48.43 47.88 48.35 14,460 +0.26(+0.54%)
Jun 23, 2008 48.19 48.31 48.07 48.09 9,897 +0.08(+0.17%)
Jun 20, 2008 48.03 48.12 47.81 48.01 13,960 -0.78(-1.60%)
Jun 19, 2008 48.05 48.81 48.05 48.79 105,157 +0.51(+1.06%)
Jun 18, 2008 48.41 49.13 48.09 48.28 1,097,761 -0.22(-0.45%)
Jun 17, 2008 48.08 48.92 48.08 48.50 15,889 +0.01(+0.02%)
Jun 16, 2008 48.30 48.55 48.00 48.49 1,948 +0.26(+0.54%)
Jun 13, 2008 48.25 48.49 48.17 48.23 2,532 +0.32(+0.67%)
Jun 12, 2008 48.32 48.48 47.91 47.91 7,639 -0.22(-0.46%)
Jun 11, 2008 48.35 48.38 47.97 48.13 4,329 -0.62(-1.27%)
Jun 10, 2008 48.77 48.99 48.50 48.75 3,530 -0.23(-0.47%)
Jun 09, 2008 49.19 49.19 48.76 48.98 14,896 -0.63(-1.27%)
Jun 06, 2008 50.24 50.24 49.54 49.61 22,910 -0.99(-1.96%)
Jun 05, 2008 50.19 50.63 50.19 50.60 12,289 +0.62(+1.23%)
Jun 04, 2008 49.74 50.30 49.74 49.98 5,103 +0.08(+0.17%)
Jun 03, 2008 49.86 50.09 49.67 49.90 8,872 +0.04(+0.08%)
Jun 02, 2008 50.46 50.46 49.72 49.86 40,182 -0.81(-1.60%)
May 30, 2008 50.29 50.67 50.29 50.67 15,128 +0.34(+0.68%)
May 29, 2008 48.95 50.56 48.95 50.33 6,307 +0.78(+1.57%)
May 28, 2008 49.63 49.66 49.41 49.55 2,109 +0.03(+0.06%)
May 27, 2008 49.19 49.53 49.19 49.52 3,279 +0.30(+0.61%)
May 26, 2008 49.59 49.59 49.19 49.22 0 +0.00(+0.00%)
May 23, 2008 49.59 49.59 49.19 49.22 32,563 -0.53(-1.07%)
May 22, 2008 49.00 49.91 49.00 49.75 17,422 +0.46(+0.93%)
May 21, 2008 49.91 50.02 49.26 49.29 27,750 -0.31(-0.62%)
May 20, 2008 50.01 50.01 49.51 49.60 7,964 -0.15(-0.30%)
May 19, 2008 49.37 49.92 49.37 49.75 13,145 +0.23(+0.46%)
May 16, 2008 48.99 49.52 48.99 49.52 5,615 +0.08(+0.16%)
May 15, 2008 49.05 49.44 48.93 49.44 5,062 +0.35(+0.70%)
May 14, 2008 48.72 49.32 48.72 49.09 16,913 +0.56(+1.16%)
May 13, 2008 48.73 48.75 48.51 48.53 2,969 -0.12(-0.25%)
May 12, 2008 48.95 48.95 48.49 48.65 15,339 +0.38(+0.79%)
May 09, 2008 48.10 48.31 47.88 48.27 4,530 -0.15(-0.31%)
May 08, 2008 48.34 48.51 48.27 48.42 11,233 -0.16(-0.33%)
May 07, 2008 49.91 49.91 48.58 48.58 17,630 -0.73(-1.48%)
May 06, 2008 49.24 49.65 49.05 49.31 9,806 -0.39(-0.78%)
May 05, 2008 49.65 49.70 49.46 49.70 10,509 -0.27(-0.54%)
May 02, 2008 50.09 50.20 49.95 49.97 9,971 -0.17(-0.34%)
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.