US Pharmaceuticals Ishares ETF (NY: IHE )

186.75 USD +0.46 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 87.07 87.37 86.74 86.96 10,332 +0.00(+0.00%)
Aug 30, 2012 86.90 87.12 86.55 86.96 12,299 -0.17(-0.20%)
Aug 29, 2012 86.95 87.51 86.68 87.13 9,883 +0.17(+0.20%)
Aug 27, 2012 87.01 87.31 86.72 86.96 17,416 -0.02(-0.02%)
Aug 24, 2012 86.17 87.19 86.17 86.98 16,617 +1.04(+1.21%)
Aug 23, 2012 86.00 86.14 85.71 85.94 19,136 -0.16(-0.19%)
Aug 22, 2012 85.77 86.29 85.75 86.10 9,077 +0.24(+0.28%)
Aug 21, 2012 86.35 86.76 85.75 85.86 36,295 -0.49(-0.57%)
Aug 20, 2012 86.43 86.55 86.10 86.35 18,685 +0.02(+0.02%)
Aug 17, 2012 86.75 86.75 85.82 86.33 13,363 -0.43(-0.50%)
Aug 16, 2012 87.27 87.27 86.50 86.76 11,974 -0.24(-0.28%)
Aug 15, 2012 86.74 87.15 86.63 87.00 16,710 +0.37(+0.43%)
Aug 14, 2012 86.64 86.73 86.47 86.63 93,483 +0.28(+0.32%)
Aug 13, 2012 86.52 86.52 85.83 86.35 17,001 -0.18(-0.21%)
Aug 10, 2012 85.75 86.54 85.75 86.53 11,694 +0.55(+0.64%)
Aug 09, 2012 85.93 86.19 85.76 85.98 18,250 +0.04(+0.05%)
Aug 08, 2012 86.50 86.50 85.89 85.94 30,873 -0.52(-0.60%)
Aug 07, 2012 87.04 87.04 86.46 86.46 170,390 -0.38(-0.44%)
Aug 06, 2012 86.92 87.11 86.62 86.84 12,096 +0.19(+0.22%)
Aug 03, 2012 86.81 87.14 86.58 86.65 16,707 +0.94(+1.10%)
Aug 02, 2012 85.81 86.07 85.18 85.71 33,209 -1.15(-1.32%)
Aug 01, 2012 87.90 88.09 86.86 86.86 52,121 -0.48(-0.55%)
Jul 31, 2012 88.25 88.56 87.30 87.34 34,126 -0.68(-0.77%)
Jul 30, 2012 88.76 88.76 87.95 88.02 26,615 -0.74(-0.83%)
Jul 27, 2012 87.85 89.26 87.73 88.76 13,039 +1.53(+1.75%)
Jul 26, 2012 87.52 87.67 87.21 87.23 17,106 +1.23(+1.43%)
Jul 25, 2012 86.45 86.45 85.71 86.00 13,612 +0.22(+0.26%)
Jul 24, 2012 86.63 86.89 85.38 85.78 28,047 -1.18(-1.36%)
Jul 23, 2012 87.14 87.14 86.39 86.96 21,513 -1.02(-1.16%)
Jul 20, 2012 88.79 88.79 87.78 87.98 16,667 -1.17(-1.31%)
Jul 19, 2012 89.59 89.59 88.80 89.15 16,246 -0.16(-0.18%)
Jul 18, 2012 89.29 89.83 89.20 89.31 20,512 +0.14(+0.16%)
Jul 17, 2012 88.42 89.46 88.00 89.17 86,556 +0.95(+1.08%)
Jul 16, 2012 87.86 88.39 87.74 88.22 26,778 +0.64(+0.73%)
Jul 13, 2012 87.18 87.74 87.07 87.58 57,388 +0.74(+0.85%)
Jul 12, 2012 86.30 87.10 85.62 86.84 33,938 +0.75(+0.87%)
Jul 11, 2012 86.74 86.74 85.59 86.09 33,592 -0.37(-0.43%)
Jul 10, 2012 87.93 88.00 86.29 86.46 97,889 -1.19(-1.36%)
Jul 09, 2012 87.61 87.69 87.25 87.65 19,497 +0.60(+0.69%)
Jul 06, 2012 87.13 87.13 86.61 87.05 13,610 -0.55(-0.63%)
Jul 05, 2012 88.08 88.08 87.39 87.60 21,210 -0.34(-0.39%)
Jul 03, 2012 87.68 88.14 87.31 87.94 34,713 +0.41(+0.47%)
Jul 02, 2012 86.23 87.54 86.23 87.53 53,037 +0.92(+1.06%)
Jun 29, 2012 85.84 86.61 85.84 86.61 48,418 +1.71(+2.01%)
Jun 28, 2012 84.65 84.94 83.95 84.90 16,837 -0.20(-0.23%)
Jun 27, 2012 84.17 85.23 84.17 85.10 46,814 +1.19(+1.41%)
Jun 26, 2012 83.73 84.09 83.67 83.91 21,678 +0.17(+0.20%)
Jun 25, 2012 83.76 83.92 83.40 83.74 21,576 -1.00(-1.18%)
Jun 22, 2012 83.83 84.74 83.75 84.74 299,575 +1.21(+1.45%)
Jun 21, 2012 84.43 84.69 83.39 83.53 18,734 -0.78(-0.93%)
Jun 20, 2012 84.36 84.76 84.01 84.31 29,464 -0.09(-0.11%)
Jun 19, 2012 84.09 84.65 84.05 84.40 16,459 +0.43(+0.51%)
Jun 18, 2012 83.26 84.05 83.26 83.97 188,349 +0.54(+0.65%)
Jun 15, 2012 83.03 83.53 82.98 83.43 33,021 +0.76(+0.92%)
Jun 14, 2012 81.92 82.75 81.80 82.67 12,677 +0.90(+1.10%)
Jun 13, 2012 82.02 82.50 81.67 81.77 15,287 -0.31(-0.38%)
Jun 12, 2012 81.42 82.11 80.86 82.08 95,398 +0.44(+0.54%)
Jun 11, 2012 82.58 82.58 81.64 81.64 34,838 -0.41(-0.50%)
Jun 08, 2012 81.16 82.16 81.00 82.05 7,414 +0.84(+1.03%)
Jun 07, 2012 82.27 82.27 81.21 81.21 15,436 -0.30(-0.37%)
Jun 06, 2012 80.90 81.56 80.90 81.51 9,729 +1.02(+1.27%)
Jun 05, 2012 79.82 80.59 79.62 80.49 18,202 +0.50(+0.63%)
Jun 04, 2012 79.67 80.05 79.15 79.99 68,700 +0.49(+0.62%)
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.