US Pharmaceuticals Ishares ETF (NY: IHE )

187.41 USD +1.76 (+0.95%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 53.20 53.21 52.41 52.82 10,390 -0.36(-0.68%)
Sep 29, 2009 53.11 53.49 53.11 53.18 32,900 +0.18(+0.34%)
Sep 28, 2009 52.89 53.33 52.89 53.00 22,720 +0.90(+1.73%)
Sep 25, 2009 52.03 52.43 52.03 52.10 55,254 -0.14(-0.27%)
Sep 24, 2009 52.60 52.60 51.96 52.24 137,933 -0.15(-0.29%)
Sep 23, 2009 52.81 52.94 52.39 52.39 4,571 -0.37(-0.70%)
Sep 22, 2009 52.95 53.24 52.76 52.76 5,747 -0.29(-0.55%)
Sep 21, 2009 52.53 53.11 52.53 53.05 3,353 +0.40(+0.76%)
Sep 18, 2009 52.91 52.97 52.65 52.65 9,215 +0.08(+0.15%)
Sep 17, 2009 52.64 52.86 52.38 52.57 105,621 +0.02(+0.04%)
Sep 16, 2009 52.33 52.55 52.19 52.55 21,140 +0.30(+0.57%)
Sep 15, 2009 52.53 52.53 52.05 52.25 252,198 -0.16(-0.31%)
Sep 14, 2009 51.76 52.44 51.76 52.41 14,969 +0.76(+1.47%)
Sep 11, 2009 52.15 52.15 51.55 51.65 49,841 -0.17(-0.33%)
Sep 10, 2009 51.30 51.88 51.30 51.82 9,978 +0.51(+0.99%)
Sep 09, 2009 51.00 51.32 51.00 51.31 13,050 +1.02(+2.03%)
Sep 08, 2009 50.16 50.33 49.78 50.29 7,763 +0.42(+0.84%)
Sep 04, 2009 49.22 49.90 49.22 49.87 9,310 +0.73(+1.48%)
Sep 03, 2009 49.60 49.60 48.98 49.15 22,123 -0.26(-0.54%)
Sep 02, 2009 48.92 49.57 48.92 49.41 16,614 +0.28(+0.57%)
Sep 01, 2009 49.52 50.06 49.05 49.13 19,501 -0.63(-1.27%)
Aug 31, 2009 49.81 49.81 49.39 49.76 8,383 -0.10(-0.20%)
Aug 28, 2009 50.33 50.33 49.65 49.86 11,569 -0.45(-0.89%)
Aug 27, 2009 50.22 50.47 49.80 50.31 28,636 -0.06(-0.12%)
Aug 26, 2009 50.38 50.58 50.25 50.37 7,444 -0.02(-0.04%)
Aug 25, 2009 50.35 50.60 50.35 50.39 7,551 +0.10(+0.20%)
Aug 24, 2009 50.31 50.43 50.04 50.29 26,778 +0.31(+0.62%)
Aug 21, 2009 49.79 50.16 49.76 49.98 38,922 +0.59(+1.19%)
Aug 20, 2009 49.38 49.42 49.28 49.39 10,828 +0.18(+0.37%)
Aug 19, 2009 48.21 49.32 48.21 49.21 12,302 +0.71(+1.46%)
Aug 18, 2009 48.31 48.54 47.93 48.50 4,697 +0.32(+0.67%)
Aug 17, 2009 48.01 48.26 47.96 48.18 9,689 -0.25(-0.52%)
Aug 14, 2009 48.76 48.77 48.01 48.43 46,589 -0.26(-0.53%)
Aug 13, 2009 48.59 48.75 48.22 48.69 88,659 +0.06(+0.12%)
Aug 12, 2009 48.07 48.74 48.07 48.63 5,988 +0.44(+0.91%)
Aug 11, 2009 48.14 48.33 48.00 48.19 15,411 -0.17(-0.35%)
Aug 10, 2009 48.16 48.41 48.03 48.36 181,571 +0.06(+0.12%)
Aug 07, 2009 48.08 48.56 48.08 48.30 7,311 +0.57(+1.19%)
Aug 06, 2009 48.45 48.45 47.64 47.73 15,837 -0.52(-1.08%)
Aug 05, 2009 48.80 48.80 48.08 48.25 56,473 -0.47(-0.96%)
Aug 04, 2009 48.32 48.72 48.25 48.72 205,438 +0.21(+0.43%)
Aug 03, 2009 48.31 48.51 47.88 48.51 31,110 +0.40(+0.83%)
Jul 31, 2009 48.24 48.66 48.11 48.11 10,972 -0.19(-0.40%)
Jul 30, 2009 48.68 49.06 48.30 48.30 15,825 +0.01(+0.03%)
Jul 29, 2009 47.96 48.45 47.96 48.29 21,655 +0.19(+0.39%)
Jul 28, 2009 48.37 48.38 47.80 48.10 9,514 -0.29(-0.59%)
Jul 27, 2009 48.36 48.40 48.06 48.39 22,459 -0.28(-0.58%)
Jul 24, 2009 47.68 48.67 47.68 48.67 91,350 +0.87(+1.82%)
Jul 23, 2009 47.07 48.07 47.07 47.80 35,602 +0.80(+1.70%)
Jul 22, 2009 47.00 47.46 46.97 47.00 49,717 -0.10(-0.21%)
Jul 21, 2009 46.87 47.14 46.70 47.10 29,286 +0.72(+1.55%)
Jul 20, 2009 46.22 46.39 45.98 46.38 19,853 +0.41(+0.89%)
Jul 17, 2009 46.07 46.09 45.84 45.97 77,433 -0.15(-0.32%)
Jul 16, 2009 45.65 46.18 45.65 46.12 45,996 +0.34(+0.74%)
Jul 15, 2009 45.65 45.86 45.13 45.78 28,655 +0.52(+1.14%)
Jul 14, 2009 44.90 45.34 44.90 45.26 13,874 +0.46(+1.04%)
Jul 13, 2009 44.24 44.92 44.24 44.80 19,211 +0.65(+1.47%)
Jul 10, 2009 44.16 44.42 44.05 44.15 12,975 -0.29(-0.65%)
Jul 09, 2009 45.04 45.04 44.24 44.44 13,396 -0.52(-1.16%)
Jul 08, 2009 45.23 45.23 44.66 44.96 27,726 -0.15(-0.34%)
Jul 07, 2009 45.28 45.61 45.11 45.11 9,975 -0.32(-0.70%)
Jul 06, 2009 45.10 45.43 44.77 45.43 16,200 +0.10(+0.23%)
Jul 02, 2009 45.84 45.84 45.30 45.33 12,045 -1.22(-2.63%)
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.