Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.20 22.35 21.92 22.23 124,265 -0.12(-0.53%)
Jul 28, 2011 22.34 22.62 22.34 22.35 389,219 -0.01(-0.06%)
Jul 27, 2011 22.62 22.69 22.34 22.36 95,367 -0.32(-1.43%)
Jul 26, 2011 22.86 22.86 22.67 22.69 541,184 -0.17(-0.76%)
Jul 25, 2011 22.99 23.05 22.85 22.86 82,961 -0.30(-1.29%)
Jul 22, 2011 23.18 23.18 23.10 23.16 61,750 +0.00(+0.01%)
Jul 21, 2011 22.98 23.21 22.98 23.16 69,884 +0.27(+1.20%)
Jul 20, 2011 23.11 23.11 22.83 22.88 198,045 -0.16(-0.72%)
Jul 19, 2011 22.91 23.08 22.88 23.05 624,197 +0.23(+1.02%)
Jul 18, 2011 22.96 22.96 22.69 22.81 40,027 -0.24(-1.05%)
Jul 15, 2011 23.13 23.13 22.93 23.06 61,820 -0.05(-0.23%)
Jul 14, 2011 23.16 23.32 23.10 23.11 38,872 -0.02(-0.09%)
Jul 13, 2011 23.11 23.31 23.07 23.13 36,135 +0.16(+0.72%)
Jul 12, 2011 22.88 23.17 22.88 22.97 74,374 -0.00(-0.01%)
Jul 11, 2011 23.06 23.12 22.91 22.97 43,674 -0.29(-1.23%)
Jul 08, 2011 23.14 23.26 23.10 23.26 83,257 -0.01(-0.04%)
Jul 07, 2011 23.37 23.37 23.18 23.27 157,545 +0.07(+0.32%)
Jul 06, 2011 23.08 23.24 23.08 23.19 806,338 +0.11(+0.46%)
Jul 05, 2011 23.15 23.15 23.02 23.09 478,553 +0.02(+0.07%)
Jul 01, 2011 22.81 23.07 22.74 23.07 60,347 +0.25(+1.10%)
Jun 30, 2011 22.80 22.84 22.77 22.82 64,689 +0.13(+0.56%)
Jun 29, 2011 22.64 22.71 22.54 22.69 31,211 +0.13(+0.59%)
Jun 28, 2011 22.33 22.57 22.29 22.56 43,320 +0.30(+1.34%)
Jun 27, 2011 22.21 22.30 22.10 22.26 73,792 +0.11(+0.48%)
Jun 24, 2011 22.37 22.37 22.12 22.15 49,637 -0.28(-1.24%)
Jun 23, 2011 22.20 22.43 22.07 22.43 97,929 +0.11(+0.51%)
Jun 22, 2011 22.37 22.46 22.32 22.32 111,330 -0.11(-0.51%)
Jun 21, 2011 22.29 22.47 22.29 22.43 71,125 +0.25(+1.12%)
Jun 20, 2011 22.18 22.18 22.10 22.18 87,098 +0.21(+0.96%)
Jun 17, 2011 22.21 22.21 21.91 21.97 26,620 +0.02(+0.07%)
Jun 16, 2011 22.02 22.10 21.87 21.96 18,023 -0.06(-0.27%)
Jun 15, 2011 22.14 22.26 21.97 22.01 67,449 -0.30(-1.34%)
Jun 14, 2011 22.30 22.40 22.23 22.31 213,136 +0.21(+0.96%)
Jun 13, 2011 22.05 22.22 22.05 22.10 33,890 +0.08(+0.38%)
Jun 10, 2011 22.19 22.22 22.00 22.02 94,162 -0.28(-1.27%)
Jun 09, 2011 22.18 22.43 22.13 22.30 168,965 +0.15(+0.66%)
Jun 08, 2011 22.21 22.25 22.07 22.16 26,726 -0.08(-0.37%)
Jun 07, 2011 22.12 22.33 22.11 22.24 58,594 +0.20(+0.89%)
Jun 06, 2011 22.21 22.23 22.02 22.04 97,347 -0.20(-0.89%)
Jun 03, 2011 22.36 22.37 22.21 22.24 175,095 -0.03(-0.15%)
May 24, 2011 22.44 22.46 22.28 22.28 533,269 -0.07(-0.29%)
May 23, 2011 22.49 22.49 22.24 22.34 152,651 -0.22(-0.96%)
May 20, 2011 22.62 22.69 22.50 22.56 31,601 -0.11(-0.50%)
May 19, 2011 22.80 22.80 22.52 22.67 218,484 -0.06(-0.26%)
May 18, 2011 22.60 22.74 22.59 22.73 33,494 +0.14(+0.63%)
May 17, 2011 22.61 22.61 22.43 22.59 120,416 -0.04(-0.18%)
May 16, 2011 22.65 22.83 22.62 22.63 403,422 -0.09(-0.41%)
May 13, 2011 22.90 22.90 22.62 22.72 121,858 -0.15(-0.67%)
May 12, 2011 22.46 22.89 22.44 22.87 63,199 +0.31(+1.38%)
May 11, 2011 22.65 22.70 22.47 22.56 89,445 -0.12(-0.51%)
May 10, 2011 22.56 22.69 22.50 22.68 216,810 +0.18(+0.79%)
May 09, 2011 22.37 22.54 22.33 22.50 149,860 +0.17(+0.75%)
May 06, 2011 22.37 22.44 22.29 22.33 56,064 +0.20(+0.91%)
May 05, 2011 22.07 22.29 22.03 22.13 66,022 -0.11(-0.47%)
May 04, 2011 22.35 22.35 22.10 22.24 75,437 -0.10(-0.43%)
May 03, 2011 22.46 22.46 22.22 22.33 250,114 -0.15(-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.