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 (%)
Sep 30, 2009 43.17 43.18 42.53 42.86 12,805 -0.29(-0.68%)
Sep 29, 2009 43.09 43.40 43.09 43.15 40,547 +0.15(+0.34%)
Sep 28, 2009 42.91 43.27 42.91 43.00 28,001 +0.73(+1.73%)
Sep 25, 2009 42.22 42.54 42.22 42.27 68,097 -0.11(-0.27%)
Sep 24, 2009 42.68 42.68 42.16 42.39 169,994 -0.12(-0.29%)
Sep 23, 2009 42.85 42.96 42.51 42.51 5,633 -0.30(-0.70%)
Sep 22, 2009 42.96 43.20 42.81 42.81 7,082 -0.24(-0.55%)
Sep 21, 2009 42.62 43.09 42.62 43.04 4,132 +0.33(+0.76%)
Sep 18, 2009 42.93 42.98 42.72 42.72 11,356 +0.06(+0.15%)
Sep 17, 2009 42.71 42.89 42.50 42.66 130,172 +0.02(+0.04%)
Sep 16, 2009 42.46 42.64 42.35 42.64 26,053 +0.24(+0.57%)
Sep 15, 2009 42.62 42.62 42.24 42.40 310,820 -0.13(-0.31%)
Sep 14, 2009 42.00 42.55 42.00 42.53 18,448 +0.62(+1.47%)
Sep 11, 2009 42.31 42.31 41.83 41.91 61,426 -0.14(-0.33%)
Sep 10, 2009 41.62 42.10 41.62 42.05 12,297 +0.41(+0.99%)
Sep 09, 2009 41.38 41.64 41.38 41.63 16,083 +0.83(+2.03%)
Sep 08, 2009 40.70 40.84 40.39 40.80 9,567 +0.34(+0.84%)
Sep 04, 2009 39.94 40.49 39.94 40.47 11,474 +0.59(+1.48%)
Sep 03, 2009 40.25 40.25 39.74 39.88 27,265 -0.21(-0.54%)
Sep 02, 2009 39.69 40.22 39.69 40.09 20,475 +0.23(+0.57%)
Sep 01, 2009 40.18 40.62 39.80 39.86 24,033 -0.51(-1.27%)
Aug 31, 2009 40.42 40.42 40.08 40.38 10,331 -0.08(-0.20%)
Aug 28, 2009 40.84 40.84 40.28 40.46 14,258 -0.37(-0.89%)
Aug 27, 2009 40.75 40.95 40.41 40.82 35,292 -0.05(-0.12%)
Aug 26, 2009 40.88 41.04 40.77 40.87 9,174 -0.02(-0.04%)
Aug 25, 2009 40.85 41.06 40.85 40.89 9,306 +0.08(+0.20%)
Aug 24, 2009 40.82 40.92 40.60 40.80 33,002 +0.25(+0.62%)
Aug 21, 2009 40.40 40.70 40.37 40.55 47,969 +0.48(+1.19%)
Aug 20, 2009 40.07 40.10 39.99 40.07 13,344 +0.15(+0.37%)
Aug 19, 2009 39.12 40.02 39.12 39.93 15,161 +0.58(+1.46%)
Aug 18, 2009 39.20 39.38 38.89 39.35 5,788 +0.26(+0.67%)
Aug 17, 2009 38.96 39.16 38.91 39.09 11,941 -0.20(-0.52%)
Aug 14, 2009 39.56 39.57 38.95 39.30 57,418 -0.21(-0.53%)
Aug 13, 2009 39.43 39.56 39.13 39.51 109,267 +0.05(+0.12%)
Aug 12, 2009 39.00 39.55 39.00 39.46 7,379 +0.36(+0.91%)
Aug 11, 2009 39.06 39.21 38.95 39.10 18,993 -0.14(-0.35%)
Aug 10, 2009 39.08 39.28 38.97 39.24 223,776 +0.05(+0.12%)
Aug 07, 2009 39.01 39.40 39.01 39.19 9,010 +0.46(+1.19%)
Aug 06, 2009 39.31 39.31 38.65 38.73 19,518 -0.42(-1.08%)
Aug 05, 2009 39.60 39.60 39.01 39.15 69,599 -0.38(-0.96%)
Aug 04, 2009 39.21 39.53 39.15 39.53 253,191 +0.17(+0.43%)
Aug 03, 2009 39.20 39.36 38.85 39.36 38,341 +0.32(+0.83%)
Jul 31, 2009 39.14 39.48 39.04 39.04 13,522 -0.16(-0.40%)
Jul 30, 2009 39.50 39.81 39.19 39.19 19,503 +0.01(+0.03%)
Jul 29, 2009 38.91 39.31 38.91 39.18 26,688 +0.15(+0.39%)
Jul 28, 2009 39.25 39.26 38.79 39.03 11,725 -0.23(-0.59%)
Jul 27, 2009 39.24 39.27 38.99 39.26 27,679 -0.23(-0.58%)
Jul 24, 2009 38.69 39.49 38.69 39.49 112,583 +0.71(+1.82%)
Jul 23, 2009 38.19 39.01 38.19 38.78 43,877 +0.65(+1.70%)
Jul 22, 2009 38.14 38.51 38.11 38.14 61,273 -0.08(-0.21%)
Jul 21, 2009 38.03 38.25 37.89 38.22 36,093 +0.58(+1.55%)
Jul 20, 2009 37.50 37.64 37.31 37.63 24,467 +0.33(+0.89%)
Jul 17, 2009 37.38 37.40 37.19 37.30 95,431 -0.12(-0.32%)
Jul 16, 2009 37.04 37.47 37.04 37.42 56,687 +0.28(+0.74%)
Jul 15, 2009 37.04 37.21 36.62 37.15 35,315 +0.42(+1.14%)
Jul 14, 2009 36.43 36.79 36.43 36.73 17,098 +0.38(+1.04%)
Jul 13, 2009 35.90 36.45 35.90 36.35 23,676 +0.53(+1.47%)
Jul 10, 2009 35.83 36.04 35.74 35.82 15,990 -0.24(-0.65%)
Jul 09, 2009 36.55 36.55 35.90 36.06 16,509 -0.42(-1.16%)
Jul 08, 2009 36.70 36.70 36.24 36.48 34,170 -0.12(-0.34%)
Jul 07, 2009 36.74 37.01 36.60 36.60 12,293 -0.26(-0.70%)
Jul 06, 2009 36.59 36.86 36.33 36.86 19,965 +0.08(+0.23%)
Jul 02, 2009 37.19 37.19 36.76 36.78 14,844 -0.99(-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.