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 12,803 -0.29(-0.68%)
Sep 29, 2009 43.10 43.41 43.10 43.16 40,542 +0.15(+0.34%)
Sep 28, 2009 42.92 43.28 42.92 43.01 27,997 +0.73(+1.73%)
Sep 25, 2009 42.22 42.55 42.22 42.28 68,089 -0.11(-0.27%)
Sep 24, 2009 42.68 42.68 42.17 42.39 169,974 -0.12(-0.29%)
Sep 23, 2009 42.85 42.96 42.51 42.51 5,632 -0.30(-0.70%)
Sep 22, 2009 42.97 43.20 42.81 42.81 7,082 -0.24(-0.55%)
Sep 21, 2009 42.63 43.10 42.63 43.05 4,131 +0.33(+0.76%)
Sep 18, 2009 42.94 42.98 42.72 42.72 11,355 +0.06(+0.15%)
Sep 17, 2009 42.72 42.89 42.51 42.66 130,156 +0.02(+0.04%)
Sep 16, 2009 42.47 42.64 42.35 42.64 26,050 +0.24(+0.57%)
Sep 15, 2009 42.63 42.63 42.24 42.40 310,782 -0.13(-0.31%)
Sep 14, 2009 42.00 42.55 42.00 42.53 18,446 +0.62(+1.47%)
Sep 11, 2009 42.32 42.32 41.83 41.91 61,418 -0.14(-0.33%)
Sep 10, 2009 41.63 42.10 41.63 42.05 12,295 +0.41(+0.99%)
Sep 09, 2009 41.39 41.65 41.39 41.64 16,081 +0.83(+2.03%)
Sep 08, 2009 40.70 40.84 40.40 40.81 9,566 +0.34(+0.84%)
Sep 04, 2009 39.94 40.49 39.94 40.47 11,472 +0.59(+1.48%)
Sep 03, 2009 40.25 40.25 39.75 39.88 27,262 -0.21(-0.54%)
Sep 02, 2009 39.70 40.23 39.70 40.10 20,473 +0.23(+0.57%)
Sep 01, 2009 40.19 40.62 39.80 39.87 24,031 -0.51(-1.27%)
Aug 31, 2009 40.42 40.42 40.08 40.38 10,330 -0.08(-0.20%)
Aug 28, 2009 40.84 40.84 40.29 40.46 14,256 -0.37(-0.89%)
Aug 27, 2009 40.75 40.95 40.41 40.83 35,288 -0.05(-0.12%)
Aug 26, 2009 40.89 41.04 40.78 40.87 9,173 -0.02(-0.04%)
Aug 25, 2009 40.86 41.06 40.86 40.89 9,305 +0.08(+0.20%)
Aug 24, 2009 40.83 40.92 40.61 40.81 32,998 +0.25(+0.62%)
Aug 21, 2009 40.40 40.70 40.38 40.56 47,963 +0.48(+1.19%)
Aug 20, 2009 40.07 40.10 39.99 40.08 13,343 +0.15(+0.37%)
Aug 19, 2009 39.12 40.02 39.12 39.93 15,159 +0.58(+1.46%)
Aug 18, 2009 39.20 39.39 38.89 39.36 5,788 +0.26(+0.67%)
Aug 17, 2009 38.96 39.16 38.92 39.10 11,939 -0.20(-0.52%)
Aug 14, 2009 39.57 39.58 38.96 39.30 57,411 -0.21(-0.53%)
Aug 13, 2009 39.43 39.56 39.13 39.51 109,254 +0.05(+0.12%)
Aug 12, 2009 39.01 39.55 39.01 39.46 7,378 +0.36(+0.91%)
Aug 11, 2009 39.07 39.22 38.95 39.11 18,990 -0.14(-0.35%)
Aug 10, 2009 39.08 39.28 38.98 39.24 223,749 +0.05(+0.12%)
Aug 07, 2009 39.02 39.41 39.01 39.20 9,009 +0.46(+1.19%)
Aug 06, 2009 39.32 39.32 38.66 38.73 19,515 -0.42(-1.08%)
Aug 05, 2009 39.60 39.60 39.02 39.15 69,591 -0.38(-0.96%)
Aug 04, 2009 39.21 39.54 39.15 39.54 253,160 +0.17(+0.43%)
Aug 03, 2009 39.20 39.37 38.85 39.37 38,336 +0.32(+0.83%)
Jul 31, 2009 39.15 39.49 39.04 39.04 13,520 -0.16(-0.40%)
Jul 30, 2009 39.50 39.81 39.20 39.20 19,501 +0.01(+0.03%)
Jul 29, 2009 38.92 39.32 38.92 39.19 26,685 +0.15(+0.39%)
Jul 28, 2009 39.25 39.26 38.79 39.04 11,724 -0.23(-0.59%)
Jul 27, 2009 39.24 39.28 39.00 39.27 27,676 -0.23(-0.58%)
Jul 24, 2009 38.69 39.50 38.69 39.50 112,570 +0.71(+1.82%)
Jul 23, 2009 38.20 39.01 38.20 38.79 43,872 +0.65(+1.70%)
Jul 22, 2009 38.14 38.51 38.12 38.14 61,266 -0.08(-0.21%)
Jul 21, 2009 38.03 38.25 37.90 38.22 36,089 +0.58(+1.55%)
Jul 20, 2009 37.51 37.65 37.31 37.64 24,464 +0.33(+0.89%)
Jul 17, 2009 37.39 37.40 37.20 37.31 95,420 -0.12(-0.32%)
Jul 16, 2009 37.04 37.48 37.04 37.43 56,680 +0.28(+0.74%)
Jul 15, 2009 37.04 37.22 36.62 37.15 35,311 +0.42(+1.14%)
Jul 14, 2009 36.44 36.79 36.44 36.73 17,096 +0.38(+1.04%)
Jul 13, 2009 35.90 36.45 35.90 36.35 23,673 +0.53(+1.47%)
Jul 10, 2009 35.84 36.04 35.75 35.83 15,989 -0.24(-0.65%)
Jul 09, 2009 36.55 36.55 35.90 36.06 16,507 -0.42(-1.16%)
Jul 08, 2009 36.70 36.71 36.24 36.48 34,166 -0.12(-0.34%)
Jul 07, 2009 36.74 37.01 36.61 36.61 12,292 -0.26(-0.70%)
Jul 06, 2009 36.60 36.87 36.33 36.87 19,963 +0.08(+0.23%)
Jul 02, 2009 37.20 37.20 36.76 36.78 14,843 -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.