Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.71 57.89 56.96 57.44 20,380 +0.23(+0.41%)
Aug 30, 2011 56.55 57.44 56.36 57.21 21,902 +0.47(+0.83%)
Aug 29, 2011 55.78 56.80 55.78 56.74 10,086 +1.57(+2.85%)
Aug 26, 2011 53.87 55.34 53.18 55.17 7,584 +0.84(+1.55%)
Aug 25, 2011 55.76 55.76 54.19 54.33 16,824 -1.18(-2.12%)
Aug 24, 2011 54.65 55.50 54.62 55.50 11,156 +0.80(+1.47%)
Aug 23, 2011 53.22 54.86 53.10 54.70 21,389 +1.71(+3.22%)
Aug 22, 2011 54.13 54.13 52.91 52.99 25,727 -0.02(-0.03%)
Aug 19, 2011 52.71 53.65 52.71 53.01 37,308 -0.17(-0.31%)
Aug 18, 2011 53.60 54.40 52.81 53.17 112,727 -2.19(-3.95%)
Aug 17, 2011 55.97 56.05 54.92 55.36 19,470 -0.02(-0.04%)
Aug 16, 2011 55.25 55.74 54.69 55.39 26,970 -0.15(-0.27%)
Aug 15, 2011 54.89 55.54 54.84 55.54 15,316 +1.12(+2.06%)
Aug 12, 2011 54.49 54.94 54.00 54.42 16,745 +0.41(+0.75%)
Aug 11, 2011 52.65 54.43 52.13 54.01 35,156 +2.11(+4.07%)
Aug 10, 2011 52.83 53.42 51.90 51.90 56,660 -1.99(-3.69%)
Aug 09, 2011 53.24 53.89 50.65 53.89 39,098 +2.34(+4.53%)
Aug 08, 2011 52.50 53.72 51.38 51.55 96,363 -2.76(-5.08%)
Aug 05, 2011 54.41 54.84 52.79 54.31 46,444 +0.06(+0.11%)
Aug 04, 2011 56.36 56.36 54.21 54.25 198,309 -2.79(-4.90%)
Aug 03, 2011 56.72 57.08 55.66 57.04 55,810 +0.26(+0.45%)
Aug 02, 2011 58.13 58.37 56.79 56.79 298,729 -1.67(-2.85%)
Aug 01, 2011 59.65 59.85 57.93 58.45 120,047 -0.81(-1.37%)
Jul 29, 2011 59.17 59.57 58.43 59.27 46,618 -0.31(-0.53%)
Jul 28, 2011 59.55 60.29 59.55 59.58 146,016 -0.03(-0.06%)
Jul 27, 2011 60.28 60.49 59.56 59.61 35,777 -0.86(-1.43%)
Jul 26, 2011 60.94 60.94 60.43 60.48 203,025 -0.46(-0.76%)
Jul 25, 2011 61.28 61.44 60.91 60.94 31,123 -0.80(-1.29%)
Jul 22, 2011 61.78 61.78 61.58 61.74 23,165 +0.01(+0.01%)
Jul 21, 2011 61.25 61.86 61.25 61.73 26,217 +0.73(+1.20%)
Jul 20, 2011 61.59 61.59 60.87 61.00 74,296 -0.44(-0.72%)
Jul 19, 2011 61.07 61.53 60.98 61.44 234,168 +0.62(+1.02%)
Jul 18, 2011 61.20 61.20 60.48 60.82 15,016 -0.65(-1.05%)
Jul 15, 2011 61.66 61.66 61.13 61.46 23,192 -0.14(-0.23%)
Jul 14, 2011 61.73 62.16 61.57 61.60 14,583 -0.06(-0.09%)
Jul 13, 2011 61.59 62.13 61.49 61.66 13,556 +0.44(+0.72%)
Jul 12, 2011 60.98 61.75 60.98 61.22 27,901 -0.01(-0.01%)
Jul 11, 2011 61.47 61.62 61.07 61.23 16,384 -0.76(-1.23%)
Jul 08, 2011 61.68 61.99 61.58 61.99 31,234 -0.02(-0.04%)
Jul 07, 2011 62.31 62.31 61.78 62.02 59,103 +0.20(+0.32%)
Jul 06, 2011 61.53 61.95 61.53 61.82 302,498 +0.28(+0.46%)
Jul 05, 2011 61.70 61.70 61.37 61.54 179,529 +0.04(+0.07%)
Jul 01, 2011 60.82 61.49 60.62 61.49 22,639 +0.67(+1.10%)
Jun 30, 2011 60.78 60.88 60.71 60.82 24,268 +0.34(+0.56%)
Jun 29, 2011 60.35 60.53 60.09 60.48 11,708 +0.36(+0.59%)
Jun 28, 2011 59.53 60.16 59.43 60.13 16,251 +0.80(+1.34%)
Jun 27, 2011 59.20 59.45 58.92 59.33 27,683 +0.28(+0.48%)
Jun 24, 2011 59.62 59.62 58.97 59.05 18,621 -0.62(-1.03%)
Jun 23, 2011 59.05 59.67 58.71 59.67 36,815 +0.31(+0.51%)
Jun 22, 2011 59.51 59.75 59.36 59.36 41,853 -0.31(-0.51%)
Jun 21, 2011 59.30 59.76 59.30 59.67 26,738 +0.66(+1.12%)
Jun 20, 2011 58.99 59.01 58.79 59.01 32,743 +0.56(+0.96%)
Jun 17, 2011 59.08 59.09 58.27 58.44 10,007 +0.04(+0.07%)
Jun 16, 2011 58.57 58.78 58.16 58.40 6,775 -0.16(-0.27%)
Jun 15, 2011 58.90 59.21 58.45 58.56 25,356 -0.79(-1.34%)
Jun 14, 2011 59.31 59.58 59.13 59.35 80,125 +0.56(+0.96%)
Jun 13, 2011 58.66 59.11 58.66 58.79 12,740 +0.22(+0.38%)
Jun 10, 2011 59.01 59.10 58.51 58.57 35,399 -0.75(-1.27%)
Jun 09, 2011 58.99 59.67 58.86 59.32 63,520 +0.39(+0.66%)
Jun 08, 2011 59.08 59.20 58.71 58.93 10,047 -0.22(-0.37%)
Jun 07, 2011 58.83 59.39 58.81 59.15 22,028 +0.52(+0.89%)
Jun 06, 2011 59.07 59.14 58.58 58.63 36,596 -0.53(-0.89%)
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.