US Pharmaceuticals Ishares ETF (NY: IHE )

187.72 USD +2.07 (+1.12%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 106.53 106.99 106.47 106.62 4,938 -0.27(-0.25%)
Sep 26, 2013 106.43 107.15 106.43 106.89 7,182 +0.46(+0.43%)
Sep 25, 2013 107.29 107.29 106.43 106.43 23,500 -0.71(-0.66%)
Sep 24, 2013 107.49 107.72 107.04 107.14 31,422 -0.68(-0.63%)
Sep 23, 2013 108.89 108.89 107.58 107.82 5,776 -1.08(-0.99%)
Sep 20, 2013 109.58 109.58 108.79 108.90 11,079 -0.51(-0.47%)
Sep 19, 2013 109.50 109.71 109.08 109.41 9,971 -0.12(-0.11%)
Sep 18, 2013 108.72 109.79 108.05 109.53 15,679 +0.61(+0.56%)
Sep 17, 2013 108.77 108.96 108.40 108.92 11,559 +0.29(+0.27%)
Sep 16, 2013 108.56 109.09 107.57 108.63 10,946 +1.06(+0.99%)
Sep 13, 2013 107.47 107.57 106.76 107.57 11,773 +0.27(+0.25%)
Sep 12, 2013 107.00 107.56 106.92 107.30 9,090 +0.40(+0.37%)
Sep 11, 2013 107.34 107.59 106.76 106.90 10,512 -0.44(-0.41%)
Sep 10, 2013 107.08 107.50 107.00 107.34 15,873 +0.87(+0.82%)
Sep 09, 2013 106.07 106.54 105.79 106.47 22,419 +0.60(+0.57%)
Sep 06, 2013 106.16 106.47 104.61 105.87 14,957 +0.14(+0.13%)
Sep 05, 2013 105.98 105.98 105.44 105.73 15,280 +0.14(+0.13%)
Sep 04, 2013 104.65 105.80 104.61 105.59 28,588 +1.12(+1.07%)
Sep 03, 2013 104.50 104.99 103.87 104.47 28,370 +0.52(+0.50%)
Aug 30, 2013 104.83 104.83 103.72 103.95 17,461 -0.62(-0.59%)
Aug 29, 2013 103.57 104.89 103.57 104.57 6,394 +0.77(+0.74%)
Aug 28, 2013 103.31 104.07 102.83 103.80 51,342 +0.54(+0.52%)
Aug 27, 2013 104.32 104.89 103.14 103.26 31,531 -2.19(-2.08%)
Aug 26, 2013 105.07 105.99 105.07 105.45 26,940 +0.23(+0.22%)
Aug 23, 2013 104.89 105.22 104.35 105.22 16,492 +0.46(+0.44%)
Aug 22, 2013 104.40 104.97 104.29 104.76 9,501 +0.40(+0.38%)
Aug 21, 2013 104.62 105.19 103.97 104.36 18,445 -0.20(-0.19%)
Aug 20, 2013 104.18 104.86 104.18 104.56 11,781 +0.59(+0.57%)
Aug 19, 2013 103.75 104.59 103.75 103.97 36,741 -0.16(-0.15%)
Aug 16, 2013 104.64 104.64 103.88 104.13 32,842 -0.86(-0.82%)
Aug 15, 2013 105.95 105.95 104.74 104.99 38,987 -1.59(-1.49%)
Aug 14, 2013 107.20 107.67 106.58 106.58 9,384 -0.62(-0.58%)
Aug 13, 2013 107.32 107.43 106.60 107.20 13,268 +0.26(+0.24%)
Aug 12, 2013 107.00 107.27 106.59 106.94 47,163 -0.31(-0.29%)
Aug 09, 2013 107.67 107.76 106.92 107.25 15,754 -0.51(-0.47%)
Aug 08, 2013 108.16 108.16 107.11 107.76 26,470 -0.10(-0.09%)
Aug 07, 2013 107.91 108.07 107.60 107.86 8,613 -0.32(-0.30%)
Aug 06, 2013 109.00 109.09 108.10 108.18 13,500 -0.52(-0.48%)
Aug 05, 2013 108.94 109.08 108.45 108.70 17,860 -0.02(-0.02%)
Aug 02, 2013 108.15 108.77 108.15 108.72 33,480 +0.56(+0.52%)
Aug 01, 2013 108.22 108.32 107.73 108.16 74,074 +1.13(+1.06%)
Jul 31, 2013 106.86 107.69 106.86 107.03 21,223 +0.72(+0.68%)
Jul 30, 2013 106.50 106.96 106.00 106.31 21,488 +0.33(+0.31%)
Jul 29, 2013 106.36 106.62 105.80 105.98 9,944 -0.38(-0.36%)
Jul 26, 2013 105.30 106.39 104.87 106.36 10,925 +0.83(+0.79%)
Jul 25, 2013 104.29 105.53 103.97 105.53 9,522 +1.08(+1.03%)
Jul 24, 2013 105.46 105.46 104.42 104.45 8,889 -0.63(-0.60%)
Jul 23, 2013 105.56 105.56 104.89 105.08 24,265 -0.15(-0.14%)
Jul 22, 2013 104.96 105.39 104.67 105.23 19,255 +0.36(+0.34%)
Jul 19, 2013 104.29 105.09 103.59 104.87 17,896 +0.80(+0.77%)
Jul 18, 2013 104.39 104.59 104.05 104.07 18,916 -0.15(-0.14%)
Jul 17, 2013 104.73 104.77 104.13 104.22 45,481 +0.08(+0.08%)
Jul 16, 2013 105.47 105.47 103.92 104.14 16,977 -0.93(-0.89%)
Jul 15, 2013 104.97 105.24 104.59 105.07 51,476 +0.27(+0.26%)
Jul 12, 2013 104.20 104.90 103.89 104.80 121,600 +0.56(+0.54%)
Jul 11, 2013 103.59 104.29 103.59 104.24 16,478 +1.25(+1.21%)
Jul 10, 2013 102.66 103.01 102.58 102.99 15,609 +0.49(+0.48%)
Jul 09, 2013 102.32 102.71 101.92 102.50 18,643 +0.58(+0.57%)
Jul 08, 2013 101.72 101.92 101.66 101.92 26,943 +0.77(+0.76%)
Jul 05, 2013 100.42 101.15 100.30 101.15 26,583 +1.43(+1.43%)
Jul 03, 2013 99.96 100.08 99.04 99.72 10,667 -0.36(-0.36%)
Jul 02, 2013 100.56 100.88 99.75 100.08 76,383 -0.37(-0.37%)
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.