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 (%)
Mar 30, 2007 43.65 43.70 43.35 43.52 40,177 +0.01(+0.02%)
Mar 29, 2007 43.42 43.53 43.38 43.52 3,327 +0.28(+0.66%)
Mar 28, 2007 43.33 43.37 43.18 43.23 39,684 -0.24(-0.54%)
Mar 27, 2007 43.52 43.55 43.35 43.47 2,588 -0.20(-0.46%)
Mar 26, 2007 43.56 43.67 43.37 43.67 14,173 +0.16(+0.37%)
Mar 23, 2007 43.64 43.64 43.42 43.51 2,341 -0.17(-0.39%)
Mar 22, 2007 43.57 43.90 43.57 43.68 179,320 +0.25(+0.58%)
Mar 21, 2007 43.04 43.48 42.95 43.43 4,683 +0.46(+1.08%)
Mar 20, 2007 42.76 42.99 42.75 42.96 6,162 +0.28(+0.67%)
Mar 19, 2007 42.44 42.70 42.33 42.68 5,422 +0.29(+0.69%)
Mar 16, 2007 42.73 42.73 42.35 42.39 15,652 -0.19(-0.46%)
Mar 15, 2007 42.55 42.68 42.49 42.58 9,736 +0.01(+0.02%)
Mar 14, 2007 42.83 42.83 42.18 42.57 22,677 -0.21(-0.49%)
Mar 13, 2007 43.53 43.42 42.75 42.78 6,778 -0.75(-1.71%)
Mar 12, 2007 43.21 43.53 43.18 43.53 3,204 +0.25(+0.57%)
Mar 09, 2007 43.33 43.37 43.17 43.28 5,546 +0.17(+0.40%)
Mar 08, 2007 43.09 43.25 43.09 43.11 13,556 +0.19(+0.43%)
Mar 07, 2007 43.04 43.15 42.92 42.92 19,595 -0.15(-0.34%)
Mar 06, 2007 42.85 43.16 42.74 43.07 22,184 +0.52(+1.22%)
Mar 05, 2007 42.54 43.00 42.53 42.55 11,461 -0.37(-0.85%)
Mar 02, 2007 43.25 43.29 42.78 42.91 29,578 -0.62(-1.43%)
Mar 01, 2007 43.09 43.65 43.04 43.54 149,002 -0.28(-0.63%)
Feb 28, 2007 43.83 44.05 43.61 43.82 56,076 +0.06(+0.15%)
Feb 27, 2007 44.43 44.44 43.42 43.75 34,878 -1.16(-2.58%)
Feb 26, 2007 44.88 44.96 44.85 44.91 135,692 +0.13(+0.29%)
Feb 23, 2007 44.87 44.87 44.57 44.78 14,666 -0.08(-0.18%)
Feb 22, 2007 44.97 44.98 44.82 44.86 3,697 -0.08(-0.18%)
Feb 21, 2007 44.99 44.99 44.87 44.94 3,820 -0.15(-0.32%)
Feb 20, 2007 45.06 45.09 44.93 45.09 13,680 +0.12(+0.27%)
Feb 16, 2007 44.85 44.97 44.85 44.97 4,436 -0.06(-0.13%)
Feb 15, 2007 44.81 45.04 44.81 45.02 8,134 +0.15(+0.33%)
Feb 14, 2007 44.91 45.00 44.85 44.88 109,810 +0.13(+0.29%)
Feb 13, 2007 44.87 44.87 44.67 44.75 7,517 +0.05(+0.11%)
Feb 12, 2007 44.83 44.83 44.56 44.70 16,884 -0.15(-0.33%)
Feb 09, 2007 45.19 45.19 44.81 44.85 9,736 -0.25(-0.56%)
Feb 08, 2007 45.03 45.11 44.96 45.10 57,801 +0.15(+0.32%)
Feb 07, 2007 44.99 45.13 44.79 44.95 56,076 -0.10(-0.22%)
Feb 06, 2007 45.05 45.13 44.92 45.05 9,489 -0.12(-0.27%)
Feb 05, 2007 45.11 45.19 44.94 45.17 29,701 -0.09(-0.20%)
Feb 02, 2007 45.49 45.49 45.17 45.26 24,402 -0.13(-0.29%)
Feb 01, 2007 45.27 45.43 45.19 45.39 13,680 +0.28(+0.61%)
Jan 31, 2007 44.95 45.12 44.87 45.11 16,391 +0.15(+0.32%)
Jan 30, 2007 44.98 44.98 44.87 44.97 24,772 +0.03(+0.07%)
Jan 29, 2007 44.86 44.95 44.86 44.94 12,570 +0.07(+0.16%)
Jan 26, 2007 44.67 44.86 44.59 44.86 4,436 +0.09(+0.20%)
Jan 25, 2007 44.90 45.00 44.77 44.77 9,120 -0.35(-0.77%)
Jan 24, 2007 44.89 45.15 44.85 45.12 24,032 +0.36(+0.80%)
Jan 23, 2007 44.72 44.76 44.58 44.76 4,560 +0.08(+0.18%)
Jan 22, 2007 44.95 44.95 44.61 44.68 16,514 -0.23(-0.51%)
Jan 19, 2007 44.89 45.06 44.83 44.91 28,962 +0.07(+0.16%)
Jan 18, 2007 44.67 44.89 44.55 44.84 41,656 +0.37(+0.84%)
Jan 17, 2007 44.14 44.67 44.14 44.46 14,049 +0.38(+0.86%)
Jan 16, 2007 44.25 44.28 44.08 44.08 16,514 -0.12(-0.28%)
Jan 12, 2007 43.97 44.28 43.97 44.20 4,313 +0.34(+0.78%)
Jan 11, 2007 43.75 43.99 43.75 43.86 17,254 +0.17(+0.39%)
Jan 10, 2007 43.61 43.70 43.52 43.69 13,310 -0.02(-0.04%)
Jan 09, 2007 43.75 43.75 43.49 43.71 8,873 +0.20(+0.47%)
Jan 08, 2007 43.43 43.62 43.21 43.51 19,595 +0.02(+0.04%)
Jan 05, 2007 43.57 43.57 43.35 43.49 20,951 -0.24(-0.56%)
Jan 04, 2007 43.43 43.85 43.22 43.73 16,761 +0.45(+1.03%)
Jan 03, 2007 43.27 43.67 43.00 43.29 31,797 +0.22(+0.51%)
Dec 29, 2006 43.13 43.17 43.04 43.07 14,666 -0.15(-0.34%)
Dec 28, 2006 43.21 43.32 43.14 43.21 3,943 +0.02(+0.06%)
Dec 27, 2006 43.22 43.29 43.14 43.19 21,567 +0.16(+0.38%)
Dec 26, 2006 43.00 43.03 42.86 43.03 1,109 +0.15(+0.36%)
Dec 22, 2006 42.92 42.92 42.87 42.87 4,560 -0.16(-0.38%)
Dec 21, 2006 43.14 43.32 42.96 43.04 13,187 -0.19(-0.45%)
Dec 20, 2006 43.30 43.34 43.17 43.23 7,764 +0.02(+0.04%)
Dec 19, 2006 43.13 43.21 42.99 43.21 10,599 +0.05(+0.11%)
Dec 18, 2006 43.26 43.39 43.08 43.17 5,422 -0.25(-0.58%)
Dec 15, 2006 43.40 43.43 43.26 43.42 16,391 +0.17(+0.39%)
Dec 14, 2006 43.06 43.31 43.06 43.25 5,053 +0.28(+0.64%)
Dec 13, 2006 43.26 43.26 42.91 42.97 12,324 -0.07(-0.17%)
Dec 12, 2006 43.20 43.20 42.89 43.04 4,313 -0.08(-0.19%)
Dec 11, 2006 43.03 43.13 42.95 43.13 7,517 -0.49(-1.12%)
Dec 08, 2006 43.43 43.66 43.37 43.61 18,363 +0.15(+0.35%)
Dec 07, 2006 43.65 43.66 43.41 43.46 25,265 -0.02(-0.04%)
Dec 06, 2006 43.53 43.53 43.39 43.47 6,655 -0.14(-0.32%)
Dec 05, 2006 43.38 43.61 43.37 43.61 5,915 +0.34(+0.79%)
Dec 04, 2006 43.13 43.30 43.09 43.27 77,027 +0.13(+0.30%)
Dec 01, 2006 42.94 43.18 42.92 43.14 9,982 +0.01(+0.02%)
Nov 30, 2006 43.25 43.25 43.02 43.13 17,131 -0.01(-0.02%)
Nov 29, 2006 43.15 43.15 42.96 43.14 8,134 +0.47(+1.10%)
Nov 28, 2006 42.75 42.77 42.63 42.67 5,053 +0.00(+0.00%)
Nov 27, 2006 43.00 43.00 42.59 42.67 8,134 -0.37(-0.85%)
Nov 24, 2006 43.10 43.10 42.99 43.04 35,124 -0.13(-0.30%)
Nov 22, 2006 43.12 43.21 43.05 43.17 3,204 +0.06(+0.13%)
Nov 21, 2006 43.40 43.40 43.06 43.11 3,943 -0.34(-0.78%)
Nov 20, 2006 43.52 43.56 43.19 43.45 35,740 +0.04(+0.09%)
Nov 17, 2006 43.18 43.41 43.18 43.41 12,817 +0.23(+0.53%)
Nov 16, 2006 43.04 43.21 42.99 43.18 22,307 +0.29(+0.68%)
Nov 15, 2006 42.72 42.95 42.67 42.89 72,837 +0.28(+0.65%)
Nov 14, 2006 42.26 42.61 42.14 42.61 8,134 +0.28(+0.65%)
Nov 13, 2006 42.14 42.56 42.14 42.34 5,176 +0.20(+0.48%)
Nov 10, 2006 42.14 42.18 41.79 42.14 19,102 +0.08(+0.19%)
Nov 09, 2006 42.94 42.99 41.89 42.05 94,282 -0.99(-2.30%)
Nov 08, 2006 43.00 43.13 42.93 43.04 60,143 -0.61(-1.39%)
Nov 07, 2006 43.45 43.82 43.45 43.65 7,887 +0.34(+0.79%)
Nov 06, 2006 42.88 43.33 42.88 43.31 42,272 +0.58(+1.37%)
Nov 03, 2006 42.80 42.87 42.61 42.73 6,408 -0.19(-0.44%)
Nov 02, 2006 42.76 42.91 42.68 42.91 15,159 +0.07(+0.15%)
Nov 01, 2006 43.43 43.43 42.80 42.85 29,085 -0.40(-0.92%)
Oct 31, 2006 43.42 43.42 43.10 43.25 99,581 -0.13(-0.30%)
Oct 30, 2006 43.61 43.61 43.35 43.38 13,680 -0.24(-0.56%)
Oct 27, 2006 43.60 43.83 43.57 43.62 26,744 -0.31(-0.70%)
Oct 26, 2006 43.84 43.94 43.43 43.93 21,814 +0.13(+0.30%)
Oct 25, 2006 43.91 43.91 43.55 43.80 36,357 -0.03(-0.07%)
Oct 24, 2006 43.78 43.83 43.52 43.83 9,736 -0.24(-0.53%)
Oct 23, 2006 43.94 44.08 43.78 44.07 79,616 +0.08(+0.18%)
Oct 20, 2006 43.94 43.99 43.61 43.99 12,201 +0.17(+0.39%)
Oct 19, 2006 43.86 43.89 43.69 43.82 40,670 -0.01(-0.02%)
Oct 18, 2006 43.90 43.90 43.61 43.82 24,032 +0.21(+0.48%)
Oct 17, 2006 43.51 43.74 43.41 43.61 7,641 +0.10(+0.22%)
Oct 16, 2006 43.34 43.52 43.34 43.52 6,531 +0.29(+0.68%)
Oct 13, 2006 43.20 43.30 43.06 43.22 9,613 +0.12(+0.28%)
Oct 12, 2006 42.85 43.10 42.83 43.10 8,627 +0.42(+0.99%)
Oct 11, 2006 42.78 42.78 42.40 42.68 8,627 -0.08(-0.19%)
Oct 10, 2006 42.96 42.96 42.52 42.76 11,338 -0.20(-0.47%)
Oct 09, 2006 42.82 42.96 42.72 42.96 9,366 +0.16(+0.38%)
Oct 06, 2006 42.68 42.88 42.60 42.80 15,775 +0.12(+0.29%)
Oct 05, 2006 42.74 42.74 42.44 42.68 6,285 +0.05(+0.13%)
Oct 04, 2006 42.35 42.62 42.19 42.62 8,873 +0.32(+0.75%)
Oct 03, 2006 42.08 42.44 42.03 42.31 8,873 +0.13(+0.31%)
Oct 02, 2006 42.56 42.56 42.18 42.18 8,380 -0.30(-0.71%)
Sep 29, 2006 42.33 42.55 42.33 42.48 27,730 +0.20(+0.48%)
Sep 28, 2006 42.17 42.27 42.05 42.27 2,834 +0.11(+0.27%)
Sep 27, 2006 41.91 42.23 41.91 42.16 10,599 +0.12(+0.29%)
Sep 26, 2006 42.02 42.04 41.84 42.04 9,120 -0.07(-0.17%)
Sep 25, 2006 41.84 42.17 41.67 42.11 10,968 +0.42(+1.01%)
Sep 22, 2006 41.88 41.88 41.51 41.69 8,134 -0.25(-0.60%)
Sep 21, 2006 42.23 42.23 41.82 41.94 49,790 -0.24(-0.56%)
Sep 20, 2006 42.10 42.27 42.10 42.18 17,377 +0.34(+0.81%)
Sep 19, 2006 41.99 41.99 41.54 41.84 6,162 -0.04(-0.10%)
Sep 18, 2006 41.99 42.04 41.79 41.88 17,007 -0.10(-0.23%)
Sep 15, 2006 42.07 42.11 41.93 41.97 12,570 +0.07(+0.17%)
Sep 14, 2006 41.87 41.91 41.70 41.90 34,138 +0.01(+0.02%)
Sep 13, 2006 41.87 41.99 41.81 41.89 15,775 -0.05(-0.12%)
Sep 12, 2006 41.55 42.01 41.38 41.94 54,227 +0.65(+1.57%)
Sep 11, 2006 40.97 41.35 40.97 41.29 4,929 +0.10(+0.24%)
Sep 08, 2006 40.87 41.22 40.81 41.19 6,655 +0.41(+1.01%)
Sep 07, 2006 40.98 41.07 40.66 40.78 13,433 -0.32(-0.77%)
Sep 06, 2006 41.59 41.59 41.04 41.10 25,141 -0.54(-1.29%)
Sep 05, 2006 41.64 41.65 41.45 41.63 41,533 -0.29(-0.70%)
Sep 01, 2006 41.75 41.96 41.75 41.92 16,884 +0.26(+0.62%)
Aug 31, 2006 41.71 41.77 41.61 41.67 10,599 -0.09(-0.21%)
Aug 30, 2006 41.76 41.88 41.66 41.75 144,812 +0.06(+0.16%)
Aug 29, 2006 41.48 41.71 41.34 41.69 28,223 +0.26(+0.63%)
Aug 28, 2006 41.17 41.54 41.17 41.43 8,627 +0.32(+0.77%)
Aug 25, 2006 40.93 41.16 40.93 41.11 20,828 +0.14(+0.34%)
Aug 24, 2006 41.06 41.15 40.89 40.98 21,444 +0.05(+0.12%)
Aug 23, 2006 40.95 40.95 40.80 40.93 15,898 -0.04(-0.10%)
Aug 22, 2006 40.83 41.01 40.76 40.97 10,722 +0.20(+0.50%)
Aug 21, 2006 40.87 40.89 40.68 40.76 4,929 -0.28(-0.67%)
Aug 18, 2006 40.94 41.05 40.68 41.04 7,271 -0.02(-0.06%)
Aug 17, 2006 40.90 41.19 40.90 41.06 52,502 +0.13(+0.32%)
Aug 16, 2006 40.58 40.98 40.58 40.93 13,433 +0.40(+0.98%)
Aug 15, 2006 40.36 40.57 40.33 40.54 17,993 +0.55(+1.38%)
Aug 14, 2006 40.17 40.35 39.92 39.99 10,106 +0.24(+0.61%)
Aug 11, 2006 39.98 40.05 39.68 39.74 10,352 -0.47(-1.17%)
Aug 10, 2006 39.79 40.21 39.79 40.21 11,215 +0.10(+0.24%)
Aug 09, 2006 40.47 40.61 40.12 40.12 7,517 -0.02(-0.04%)
Aug 08, 2006 40.25 40.48 40.13 40.13 11,954 -0.11(-0.28%)
Aug 07, 2006 40.72 40.72 40.23 40.25 11,092 -0.56(-1.37%)
Aug 04, 2006 41.10 41.10 40.72 40.80 6,778 -0.11(-0.28%)
Aug 03, 2006 40.63 41.00 40.58 40.92 9,489 +0.20(+0.50%)
Aug 02, 2006 40.74 40.77 40.59 40.72 12,324 +0.21(+0.52%)
Aug 01, 2006 40.40 40.54 40.35 40.50 42,026 +0.01(+0.02%)
Jul 31, 2006 40.55 40.58 40.32 40.50 12,324 -0.14(-0.34%)
Jul 28, 2006 40.25 40.73 40.25 40.63 14,173 +0.52(+1.29%)
Jul 27, 2006 40.41 40.42 40.03 40.12 17,870 -0.21(-0.52%)
Jul 26, 2006 39.95 40.41 39.95 40.33 32,166 +0.38(+0.95%)
Jul 25, 2006 39.69 40.09 39.66 39.95 19,102 +0.32(+0.82%)
Jul 24, 2006 39.03 39.73 39.03 39.62 59,280 +0.99(+2.56%)
Jul 21, 2006 38.54 38.64 38.43 38.63 11,584 -0.07(-0.19%)
Jul 20, 2006 38.86 39.00 38.70 38.70 18,733 -0.45(-1.14%)
Jul 19, 2006 38.97 39.28 38.91 39.15 150,974 +0.98(+2.57%)
Jul 18, 2006 37.99 38.17 37.97 38.17 3,697 -0.01(-0.02%)
Jul 17, 2006 38.17 38.18 38.03 38.18 2,834 +0.12(+0.32%)
Jul 14, 2006 38.34 38.49 38.01 38.05 8,134 -0.19(-0.49%)
Jul 13, 2006 38.32 38.39 38.14 38.24 21,814 -0.60(-1.55%)
Jul 12, 2006 39.00 39.00 38.78 38.84 43,505 -0.34(-0.87%)
Jul 11, 2006 39.02 39.18 38.72 39.18 15,898 +0.16(+0.42%)
Jul 10, 2006 39.35 39.35 38.95 39.02 4,560 -0.41(-1.05%)
Jul 07, 2006 39.44 39.52 39.42 39.43 17,254 +0.02(+0.06%)
Jul 06, 2006 39.46 39.49 39.31 39.41 34,262 +0.12(+0.31%)
Jul 05, 2006 39.39 39.39 39.24 39.29 3,450 -0.23(-0.57%)
Jul 03, 2006 39.47 39.53 39.40 39.51 9,982 +0.13(+0.33%)
Jun 30, 2006 39.47 39.47 39.39 39.39 3,081 +0.27(+0.68%)
Jun 29, 2006 38.69 39.12 38.63 39.12 4,313 +0.90(+2.36%)
Jun 28, 2006 38.31 38.31 38.05 38.22 6,408 +0.02(+0.04%)
Jun 27, 2006 38.56 38.61 38.09 38.20 6,655 -0.43(-1.11%)
Jun 26, 2006 38.76 38.76 38.62 38.63 1,725 -0.14(-0.36%)
Jun 23, 2006 38.54 38.77 38.54 38.77 492 +0.26(+0.67%)
Jun 22, 2006 38.57 38.65 38.35 38.51 8,257 -0.22(-0.57%)
Jun 21, 2006 38.74 38.96 38.70 38.73 5,053 -0.01(-0.02%)
Jun 20, 2006 38.70 38.74 38.70 38.74 2,095 +0.10(+0.25%)
Jun 19, 2006 38.96 38.96 38.64 38.64 2,957 -0.19(-0.50%)
Jun 16, 2006 38.99 39.13 38.83 38.83 3,081 -0.29(-0.75%)
Jun 15, 2006 38.71 39.13 38.68 39.13 3,697 +0.88(+2.31%)
Jun 14, 2006 38.01 38.38 38.01 38.24 2,834 +0.08(+0.21%)
Jun 13, 2006 38.68 38.68 38.16 38.16 2,711 -0.28(-0.72%)
Jun 12, 2006 39.02 39.02 38.44 38.44 3,081 -0.62(-1.60%)
Jun 09, 2006 39.30 39.33 39.06 39.06 9,859 -0.22(-0.56%)
Jun 08, 2006 39.17 39.28 38.74 39.28 24,279 -0.07(-0.19%)
Jun 07, 2006 39.33 39.54 39.33 39.35 739 +0.32(+0.83%)
Jun 06, 2006 39.27 39.27 38.84 39.03 5,176 -0.24(-0.60%)
Jun 05, 2006 39.71 39.71 39.26 39.26 1,971 -0.55(-1.39%)
Jun 02, 2006 39.76 39.82 39.60 39.82 3,081 +0.24(+0.62%)
Jun 01, 2006 39.26 39.67 39.26 39.57 2,711 +0.36(+0.91%)
May 31, 2006 39.15 39.21 39.04 39.21 2,464 -0.01(-0.02%)
May 30, 2006 39.42 39.42 39.22 39.22 1,232 -0.40(-1.00%)
May 26, 2006 39.64 39.69 39.59 39.62 3,081 +0.28(+0.72%)
May 25, 2006 39.06 39.34 39.06 39.34 3,327 +0.46(+1.19%)
May 24, 2006 39.00 39.00 38.54 38.87 4,436 -0.03(-0.08%)
May 23, 2006 39.21 39.21 38.91 38.91 5,176 -0.25(-0.64%)
May 22, 2006 39.19 39.19 39.09 39.16 34,878 +0.21(+0.54%)
May 19, 2006 39.13 39.24 38.95 38.95 739 -0.44(-1.11%)
May 18, 2006 39.58 39.65 39.39 39.39 2,834 -0.03(-0.08%)
May 17, 2006 39.76 40.01 39.35 39.42 8,750 -0.77(-1.92%)
May 16, 2006 40.15 40.19 40.03 40.19 3,943 +0.39(+0.98%)
May 15, 2006 39.51 39.97 39.51 39.80 2,464 +0.31(+0.78%)
May 12, 2006 39.64 39.65 39.49 39.49 4,436 -0.32(-0.79%)
May 11, 2006 40.13 40.13 39.78 39.81 1,478 -0.34(-0.85%)
May 10, 2006 40.33 40.33 40.14 40.15 4,067 -0.26(-0.64%)
May 09, 2006 40.54 40.54 40.36 40.41 2,588 -0.23(-0.56%)
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.