Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 78.57 79.00 78.48 78.57 7,638 +0.15(+0.20%)
Feb 27, 2013 77.62 78.70 77.62 78.42 11,416 +0.92(+1.19%)
Feb 26, 2013 77.73 77.76 77.02 77.50 47,664 -1.24(-1.58%)
Feb 22, 2013 78.47 78.74 78.34 78.74 22,295 +0.34(+0.43%)
Feb 21, 2013 78.91 78.91 78.12 78.40 21,832 -0.62(-0.79%)
Feb 20, 2013 79.32 79.57 79.02 79.02 31,382 -0.31(-0.39%)
Feb 19, 2013 78.44 79.33 78.44 79.33 20,434 +1.01(+1.29%)
Feb 15, 2013 78.26 78.50 78.12 78.32 9,823 +0.20(+0.25%)
Feb 14, 2013 77.52 78.19 77.42 78.12 16,800 -0.01(-0.01%)
Feb 13, 2013 78.02 78.18 77.83 78.13 30,768 +0.09(+0.11%)
Feb 12, 2013 78.26 78.29 78.04 78.04 9,369 -0.16(-0.21%)
Feb 11, 2013 78.17 78.31 78.11 78.20 11,425 +0.09(+0.12%)
Feb 08, 2013 77.83 78.17 77.58 78.11 71,436 +0.32(+0.42%)
Feb 07, 2013 78.20 78.31 77.32 77.79 20,715 -0.52(-0.66%)
Feb 06, 2013 78.07 78.33 77.98 78.31 18,145 +0.87(+1.12%)
Feb 04, 2013 77.92 77.92 77.43 77.44 28,222 -0.66(-0.85%)
Feb 01, 2013 78.09 78.27 77.75 78.10 25,967 +0.54(+0.69%)
Jan 31, 2013 77.41 77.86 77.41 77.57 35,612 +0.19(+0.24%)
Jan 30, 2013 77.55 77.69 77.07 77.38 21,459 -0.22(-0.28%)
Jan 29, 2013 77.00 77.65 76.95 77.60 17,568 +0.63(+0.82%)
Jan 28, 2013 77.62 77.62 76.97 76.97 27,061 -0.60(-0.78%)
Jan 25, 2013 77.25 77.58 76.99 77.58 23,283 +0.60(+0.78%)
Jan 24, 2013 76.64 77.36 76.47 76.97 25,783 +0.38(+0.49%)
Jan 23, 2013 77.04 77.07 76.55 76.60 376,290 -0.50(-0.65%)
Jan 22, 2013 77.18 77.18 76.55 77.10 17,927 +0.08(+0.10%)
Jan 18, 2013 76.93 77.03 76.58 77.02 21,086 +0.09(+0.12%)
Jan 17, 2013 77.18 77.18 76.72 76.93 28,349 +0.14(+0.18%)
Jan 16, 2013 77.29 77.29 76.76 76.79 16,296 -0.55(-0.71%)
Jan 15, 2013 76.48 77.36 76.48 77.35 14,716 +0.61(+0.80%)
Jan 14, 2013 76.65 77.03 76.56 76.73 34,069 +0.05(+0.07%)
Jan 11, 2013 77.19 77.19 76.62 76.68 23,384 -0.51(-0.66%)
Jan 10, 2013 76.98 77.19 76.64 77.19 40,909 +0.52(+0.68%)
Jan 09, 2013 76.50 76.67 76.01 76.67 42,211 +0.88(+1.15%)
Jan 08, 2013 75.31 75.93 75.31 75.80 29,228 +0.36(+0.47%)
Jan 07, 2013 74.94 75.47 74.85 75.44 23,952 +0.53(+0.70%)
Jan 04, 2013 74.46 75.05 74.38 74.91 33,108 +0.59(+0.79%)
Jan 03, 2013 73.78 74.52 73.49 74.33 76,041 +0.79(+1.08%)
Jan 02, 2013 73.36 73.59 73.16 73.53 60,369 +1.22(+1.68%)
Dec 31, 2012 71.33 72.32 71.09 72.32 79,410 +0.87(+1.21%)
Dec 28, 2012 71.76 72.10 71.43 71.45 51,533 -0.78(-1.08%)
Dec 27, 2012 72.38 72.71 71.51 72.23 60,535 -0.18(-0.25%)
Dec 26, 2012 72.74 72.76 72.34 72.41 27,166 -0.29(-0.40%)
Dec 24, 2012 72.68 72.83 72.60 72.70 13,184 -0.19(-0.26%)
Dec 21, 2012 72.64 73.00 72.55 72.89 66,794 -0.37(-0.50%)
Dec 20, 2012 73.09 73.47 72.99 73.25 85,741 +0.02(+0.02%)
Dec 19, 2012 73.96 73.96 73.24 73.24 26,108 -0.65(-0.88%)
Dec 18, 2012 73.34 74.01 73.15 73.89 53,410 +0.72(+0.98%)
Dec 17, 2012 72.56 73.32 72.56 73.17 85,684 +0.64(+0.88%)
Dec 14, 2012 73.06 73.13 72.51 72.53 20,813 -0.57(-0.78%)
Dec 13, 2012 73.86 73.86 73.03 73.10 35,969 -1.03(-1.39%)
Dec 12, 2012 74.58 74.66 74.05 74.13 62,452 -0.35(-0.47%)
Dec 11, 2012 73.86 74.57 73.86 74.48 34,811 +0.80(+1.08%)
Dec 10, 2012 73.28 73.91 73.28 73.69 166,402 +0.37(+0.51%)
Dec 07, 2012 73.25 73.33 72.85 73.31 22,832 +0.11(+0.15%)
Dec 06, 2012 73.38 73.42 73.11 73.20 51,058 -0.14(-0.20%)
Dec 05, 2012 73.38 73.64 72.98 73.35 53,251 -0.01(-0.01%)
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.