Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.17 41.42 41.10 41.35 142,083 +0.17(+0.41%)
May 29, 2014 41.01 41.19 41.01 41.18 34,042 +0.27(+0.66%)
May 28, 2014 41.14 41.18 40.89 40.91 49,128 -0.20(-0.50%)
May 27, 2014 41.28 41.28 41.04 41.11 48,078 +0.12(+0.30%)
May 23, 2014 40.86 40.99 40.99 40.99 34,273 +0.14(+0.35%)
May 22, 2014 40.57 40.96 40.57 40.85 35,203 +0.39(+0.96%)
May 21, 2014 40.37 40.57 40.30 40.46 49,008 +0.23(+0.56%)
May 20, 2014 40.51 40.51 40.10 40.23 41,617 -0.23(-0.57%)
May 19, 2014 40.18 40.46 40.18 40.46 98,660 +0.25(+0.62%)
May 16, 2014 40.20 40.23 39.95 40.21 68,753 +0.03(+0.09%)
May 15, 2014 40.46 40.47 39.82 40.18 253,781 -0.28(-0.70%)
May 14, 2014 40.70 40.70 40.18 40.46 43,937 +0.04(+0.09%)
May 13, 2014 40.29 40.62 40.29 40.42 199,727 +0.14(+0.36%)
May 12, 2014 40.14 40.29 40.04 40.28 85,706 +0.44(+1.11%)
May 09, 2014 39.67 39.87 39.32 39.84 63,736 +0.00(+0.00%)
May 08, 2014 40.27 40.47 39.68 39.84 73,295 -0.43(-1.06%)
May 07, 2014 40.65 40.65 39.70 40.26 57,687 -0.20(-0.50%)
May 06, 2014 40.90 40.90 40.45 40.47 33,109 -0.42(-1.02%)
May 05, 2014 40.52 40.89 40.17 40.89 42,001 +0.20(+0.48%)
May 02, 2014 40.86 40.87 40.56 40.69 47,589 -0.21(-0.52%)
May 01, 2014 40.84 41.20 40.65 40.90 274,434 +0.17(+0.41%)
Apr 30, 2014 40.56 40.77 40.33 40.74 55,022 +0.19(+0.46%)
Apr 29, 2014 40.43 40.60 40.28 40.55 63,101 +0.29(+0.71%)
Apr 28, 2014 40.47 40.63 39.74 40.26 59,649 +0.15(+0.37%)
Apr 25, 2014 40.33 40.33 40.02 40.12 37,056 -0.28(-0.69%)
Apr 24, 2014 40.48 40.48 39.84 40.39 76,947 +0.02(+0.04%)
Apr 23, 2014 40.58 40.61 40.20 40.38 78,953 -0.20(-0.50%)
Apr 22, 2014 40.12 40.82 40.12 40.58 145,273 +1.03(+2.60%)
Apr 21, 2014 38.76 39.56 38.76 39.56 37,612 +0.81(+2.08%)
Apr 17, 2014 38.75 38.75 38.75 38.75 56,170 +0.03(+0.09%)
Apr 16, 2014 38.44 38.71 38.31 38.71 93,113 +0.51(+1.33%)
Apr 15, 2014 37.98 38.33 37.22 38.21 140,611 +0.39(+1.02%)
Apr 14, 2014 38.14 38.38 37.31 37.82 292,663 -0.09(-0.24%)
Apr 11, 2014 38.07 38.51 37.81 37.91 220,751 -0.52(-1.34%)
Apr 10, 2014 39.67 39.67 38.17 38.43 166,234 -1.19(-3.00%)
Apr 09, 2014 38.72 39.62 38.66 39.62 193,599 +1.07(+2.79%)
Apr 08, 2014 38.75 38.76 38.05 38.54 334,080 -0.11(-0.29%)
Apr 07, 2014 39.20 39.55 38.44 38.65 210,212 -0.51(-1.30%)
Apr 04, 2014 40.01 40.38 39.11 39.16 80,679 -0.63(-1.58%)
Apr 03, 2014 40.04 40.23 39.57 39.79 115,728 -0.39(-0.98%)
Apr 02, 2014 40.02 40.27 39.95 40.18 89,683 +0.13(+0.31%)
Apr 01, 2014 39.97 40.43 39.76 40.06 147,888 +0.14(+0.34%)
Mar 31, 2014 39.43 39.92 39.43 39.92 123,096 +0.66(+1.67%)
Mar 28, 2014 39.60 40.03 39.09 39.27 135,578 -0.21(-0.53%)
Mar 27, 2014 39.45 39.67 38.91 39.48 166,830 -0.04(-0.10%)
Mar 26, 2014 39.91 40.23 39.52 39.52 149,462 -0.15(-0.37%)
Mar 25, 2014 39.67 40.16 39.33 39.67 200,708 +0.12(+0.31%)
Mar 24, 2014 40.35 40.39 39.18 39.55 221,760 -0.76(-1.89%)
Mar 21, 2014 41.44 41.44 40.29 40.31 152,704 -0.90(-2.18%)
Mar 20, 2014 41.42 41.43 41.05 41.20 148,658 -0.20(-0.49%)
Mar 19, 2014 41.69 41.82 41.13 41.41 174,449 -0.22(-0.54%)
Mar 18, 2014 41.14 41.67 41.12 41.63 165,090 +0.61(+1.48%)
Mar 17, 2014 41.01 41.31 40.94 41.02 172,093 +0.20(+0.48%)
Mar 14, 2014 40.47 40.96 40.47 40.83 90,460 +0.23(+0.56%)
Mar 13, 2014 41.17 41.40 40.50 40.60 162,965 -0.50(-1.23%)
Mar 12, 2014 40.94 41.16 40.67 41.10 87,739 +0.02(+0.05%)
Mar 11, 2014 41.19 41.58 41.02 41.09 73,619 -0.20(-0.50%)
Mar 10, 2014 41.43 41.43 40.93 41.29 128,847 -0.14(-0.33%)
Mar 07, 2014 41.62 41.64 40.92 41.43 114,559 +0.01(+0.03%)
Mar 06, 2014 42.39 42.39 41.38 41.42 110,198 -0.79(-1.87%)
Mar 05, 2014 42.34 42.34 42.03 42.21 129,222 -0.08(-0.19%)
Mar 04, 2014 41.74 42.36 41.74 42.29 200,253 +0.93(+2.25%)
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.