Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 41.71 41.77 41.61 41.67 10,599 -0.09(-0.21%)
Aug 30, 2006 41.76 41.88 41.66 41.75 144,812 +0.06(+0.16%)
Aug 29, 2006 41.48 41.71 41.34 41.69 28,223 +0.26(+0.63%)
Aug 28, 2006 41.17 41.54 41.17 41.43 8,627 +0.32(+0.77%)
Aug 25, 2006 40.93 41.16 40.93 41.11 20,828 +0.14(+0.34%)
Aug 24, 2006 41.06 41.15 40.89 40.98 21,444 +0.05(+0.12%)
Aug 23, 2006 40.95 40.95 40.80 40.93 15,898 -0.04(-0.10%)
Aug 22, 2006 40.83 41.01 40.76 40.97 10,722 +0.20(+0.50%)
Aug 21, 2006 40.87 40.89 40.68 40.76 4,929 -0.28(-0.67%)
Aug 18, 2006 40.94 41.05 40.68 41.04 7,271 -0.02(-0.06%)
Aug 17, 2006 40.90 41.19 40.90 41.06 52,502 +0.13(+0.32%)
Aug 16, 2006 40.58 40.98 40.58 40.93 13,433 +0.40(+0.98%)
Aug 15, 2006 40.36 40.57 40.33 40.54 17,993 +0.55(+1.38%)
Aug 14, 2006 40.17 40.35 39.92 39.99 10,106 +0.24(+0.61%)
Aug 11, 2006 39.98 40.05 39.68 39.74 10,352 -0.47(-1.17%)
Aug 10, 2006 39.79 40.21 39.79 40.21 11,215 +0.10(+0.24%)
Aug 09, 2006 40.47 40.61 40.12 40.12 7,517 -0.02(-0.04%)
Aug 08, 2006 40.25 40.48 40.13 40.13 11,954 -0.11(-0.28%)
Aug 07, 2006 40.72 40.72 40.23 40.25 11,092 -0.56(-1.37%)
Aug 04, 2006 41.10 41.10 40.72 40.80 6,778 -0.11(-0.28%)
Aug 03, 2006 40.63 41.00 40.58 40.92 9,489 +0.20(+0.50%)
Aug 02, 2006 40.74 40.77 40.59 40.72 12,324 +0.21(+0.52%)
Aug 01, 2006 40.40 40.54 40.35 40.50 42,026 +0.01(+0.02%)
Jul 31, 2006 40.55 40.58 40.32 40.50 12,324 -0.14(-0.34%)
Jul 28, 2006 40.25 40.73 40.25 40.63 14,173 +0.52(+1.29%)
Jul 27, 2006 40.41 40.42 40.03 40.12 17,870 -0.21(-0.52%)
Jul 26, 2006 39.95 40.41 39.95 40.33 32,166 +0.38(+0.95%)
Jul 25, 2006 39.69 40.09 39.66 39.95 19,102 +0.32(+0.82%)
Jul 24, 2006 39.03 39.73 39.03 39.62 59,280 +0.99(+2.56%)
Jul 21, 2006 38.54 38.64 38.43 38.63 11,584 -0.07(-0.19%)
Jul 20, 2006 38.86 39.00 38.70 38.70 18,733 -0.45(-1.14%)
Jul 19, 2006 38.97 39.28 38.91 39.15 150,974 +0.98(+2.57%)
Jul 18, 2006 37.99 38.17 37.97 38.17 3,697 -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 38.49 38.01 38.05 8,134 -0.19(-0.49%)
Jul 13, 2006 38.32 38.39 38.14 38.24 21,814 -0.60(-1.55%)
Jul 12, 2006 39.00 39.00 38.78 38.84 43,505 -0.34(-0.87%)
Jul 11, 2006 39.02 39.18 38.72 39.18 15,898 +0.16(+0.42%)
Jul 10, 2006 39.35 39.35 38.95 39.02 4,560 -0.41(-1.05%)
Jul 07, 2006 39.44 39.52 39.42 39.43 17,254 +0.02(+0.06%)
Jul 06, 2006 39.46 39.49 39.31 39.41 34,262 +0.12(+0.31%)
Jul 05, 2006 39.39 39.39 39.24 39.29 3,450 -0.23(-0.57%)
Jul 03, 2006 39.47 39.53 39.40 39.51 9,982 +0.13(+0.33%)
Jun 30, 2006 39.47 39.47 39.39 39.39 3,081 +0.27(+0.68%)
Jun 29, 2006 38.69 39.12 38.63 39.12 4,313 +0.90(+2.36%)
Jun 28, 2006 38.31 38.31 38.05 38.22 6,408 +0.02(+0.04%)
Jun 27, 2006 38.56 38.61 38.09 38.20 6,655 -0.43(-1.11%)
Jun 26, 2006 38.76 38.76 38.62 38.63 1,725 -0.14(-0.36%)
Jun 23, 2006 38.54 38.77 38.54 38.77 492 +0.26(+0.67%)
Jun 22, 2006 38.57 38.65 38.35 38.51 8,257 -0.22(-0.57%)
Jun 21, 2006 38.74 38.96 38.70 38.73 5,053 -0.01(-0.02%)
Jun 20, 2006 38.70 38.74 38.70 38.74 2,095 +0.10(+0.25%)
Jun 19, 2006 38.96 38.96 38.64 38.64 2,957 -0.19(-0.50%)
Jun 16, 2006 38.99 39.13 38.83 38.83 3,081 -0.29(-0.75%)
Jun 15, 2006 38.71 39.13 38.68 39.13 3,697 +0.88(+2.31%)
Jun 14, 2006 38.01 38.38 38.01 38.24 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 3,081 -0.62(-1.60%)
Jun 09, 2006 39.30 39.33 39.06 39.06 9,859 -0.22(-0.56%)
Jun 08, 2006 39.17 39.28 38.74 39.28 24,279 -0.07(-0.19%)
Jun 07, 2006 39.33 39.54 39.33 39.35 739 +0.32(+0.83%)
Jun 06, 2006 39.27 39.27 38.84 39.03 5,176 -0.24(-0.60%)
Jun 05, 2006 39.71 39.71 39.26 39.26 1,971 -0.55(-1.39%)
Jun 02, 2006 39.76 39.82 39.60 39.82 3,081 +0.24(+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.