Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.01 46.99 45.92 46.91 481,324 +1.57(+3.45%)
Sep 29, 2015 46.07 46.86 44.75 45.34 540,811 -0.41(-0.90%)
Sep 28, 2015 48.27 48.36 45.29 45.75 1,680,133 -3.00(-6.15%)
Sep 25, 2015 51.28 51.28 48.27 48.75 661,315 -2.11(-4.14%)
Sep 24, 2015 51.05 51.05 49.92 50.86 149,240 -0.63(-1.22%)
Sep 23, 2015 51.70 52.28 51.26 51.49 188,533 -0.21(-0.41%)
Sep 22, 2015 51.78 52.16 51.12 51.70 143,189 -0.77(-1.47%)
Sep 21, 2015 54.40 54.40 52.25 52.47 417,525 -1.69(-3.12%)
Sep 18, 2015 54.32 54.70 54.07 54.16 65,392 -0.69(-1.26%)
Sep 17, 2015 53.79 55.43 53.68 54.85 110,471 +1.11(+2.06%)
Sep 16, 2015 53.55 53.76 53.22 53.74 73,293 +0.57(+1.07%)
Sep 15, 2015 52.63 53.23 52.60 53.17 50,994 +0.70(+1.34%)
Sep 14, 2015 52.74 52.74 52.30 52.47 157,962 -0.12(-0.24%)
Sep 11, 2015 52.13 52.60 51.94 52.59 78,852 +0.28(+0.53%)
Sep 10, 2015 51.66 52.64 51.66 52.31 165,340 +0.56(+1.08%)
Sep 09, 2015 53.40 53.41 51.67 51.76 116,487 -1.10(-2.07%)
Sep 08, 2015 52.33 52.90 52.09 52.85 226,197 +1.40(+2.71%)
Sep 04, 2015 51.45 51.45 51.45 51.45 132,325 -0.46(-0.88%)
Sep 03, 2015 52.91 53.10 51.78 51.91 186,938 -0.67(-1.28%)
Sep 02, 2015 52.20 52.59 51.63 52.59 176,330 +0.89(+1.72%)
Sep 01, 2015 52.23 52.45 51.27 51.70 209,784 -1.16(-2.19%)
Aug 31, 2015 53.62 54.00 52.62 52.85 161,629 -0.83(-1.55%)
Aug 28, 2015 53.22 53.69 53.06 53.69 150,146 +0.22(+0.41%)
Aug 27, 2015 52.91 53.67 52.57 53.47 413,565 +1.02(+1.94%)
Aug 26, 2015 50.81 52.45 50.35 52.45 166,221 +2.14(+4.25%)
Aug 25, 2015 51.63 52.85 50.31 50.31 157,160 -0.67(-1.32%)
Aug 24, 2015 52.79 52.79 35.95 50.98 1,016,160 -2.19(-4.13%)
Aug 21, 2015 53.67 54.31 53.00 53.17 367,930 -1.01(-1.87%)
Aug 20, 2015 55.40 55.50 54.19 54.19 92,621 -1.52(-2.73%)
Aug 19, 2015 55.59 56.00 55.28 55.71 142,497 -0.22(-0.40%)
Aug 18, 2015 56.05 56.37 55.92 55.94 107,331 -0.25(-0.45%)
Aug 17, 2015 55.15 56.19 54.90 56.19 160,590 +0.83(+1.50%)
Aug 14, 2015 55.07 55.37 54.63 55.36 51,382 +0.13(+0.24%)
Aug 13, 2015 55.37 55.73 55.15 55.23 70,170 -0.18(-0.33%)
Aug 12, 2015 55.03 55.52 54.22 55.41 119,572 -0.05(-0.10%)
Aug 11, 2015 55.45 55.93 55.16 55.46 113,629 -0.49(-0.88%)
Aug 10, 2015 56.07 56.28 55.79 55.95 87,221 +0.25(+0.45%)
Aug 07, 2015 55.79 55.79 54.89 55.70 109,043 -0.05(-0.09%)
Aug 06, 2015 57.26 57.26 55.62 55.75 124,575 -1.40(-2.44%)
Aug 05, 2015 57.28 57.44 56.97 57.15 382,164 +0.13(+0.23%)
Aug 04, 2015 57.51 57.59 56.74 57.01 161,828 -0.36(-0.63%)
Aug 03, 2015 57.60 57.76 56.95 57.38 74,256 -0.13(-0.22%)
Jul 31, 2015 57.20 57.67 57.08 57.51 131,756 +0.48(+0.84%)
Jul 30, 2015 57.21 57.45 56.65 57.02 74,509 -0.31(-0.55%)
Jul 29, 2015 57.69 57.69 57.04 57.34 79,420 -0.35(-0.61%)
Jul 28, 2015 56.96 57.69 56.50 57.69 79,328 +1.04(+1.84%)
Jul 27, 2015 56.74 56.90 56.31 56.64 72,974 -0.30(-0.53%)
Jul 24, 2015 57.90 57.90 56.90 56.95 104,094 -0.97(-1.67%)
Jul 23, 2015 58.29 58.33 57.84 57.91 110,998 -0.20(-0.34%)
Jul 22, 2015 57.51 58.15 57.48 58.11 94,497 +0.18(+0.32%)
Jul 21, 2015 58.27 58.40 57.54 57.93 75,198 -0.30(-0.52%)
Jul 20, 2015 58.39 58.43 58.09 58.23 75,008 -0.04(-0.07%)
Jul 17, 2015 58.41 58.41 58.02 58.27 87,003 -0.05(-0.09%)
Jul 16, 2015 58.40 58.42 58.18 58.32 466,189 +0.33(+0.57%)
Jul 15, 2015 58.32 58.47 57.83 57.99 180,553 -0.22(-0.37%)
Jul 14, 2015 57.68 58.23 57.59 58.20 231,657 +0.44(+0.76%)
Jul 13, 2015 57.23 57.86 57.23 57.77 384,277 +1.16(+2.05%)
Jul 10, 2015 56.28 56.71 56.22 56.61 156,153 +0.86(+1.54%)
Jul 09, 2015 55.71 55.98 55.55 55.75 52,889 +0.59(+1.07%)
Jul 08, 2015 55.95 55.95 55.16 55.16 95,236 -1.20(-2.13%)
Jul 07, 2015 56.21 56.37 55.46 56.36 92,608 +0.57(+1.02%)
Jul 06, 2015 55.16 56.05 55.03 55.80 81,084 +0.20(+0.36%)
Jul 02, 2015 55.81 55.60 55.60 55.60 132,325 -0.08(-0.15%)
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.