Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.09 +0.17 (+0.24%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 53.62 54.00 52.61 52.85 161,636 -0.83(-1.55%)
Aug 28, 2015 53.22 53.68 53.05 53.68 150,152 +0.22(+0.41%)
Aug 27, 2015 52.91 53.67 52.57 53.46 413,582 +1.02(+1.94%)
Aug 26, 2015 50.81 52.44 50.34 52.44 166,228 +2.14(+4.25%)
Aug 25, 2015 51.62 52.85 50.31 50.31 157,167 -0.67(-1.32%)
Aug 24, 2015 52.79 52.79 35.95 50.98 1,016,201 -2.19(-4.13%)
Aug 21, 2015 53.67 54.31 53.00 53.17 367,945 -1.01(-1.87%)
Aug 20, 2015 55.40 55.50 54.19 54.19 92,625 -1.52(-2.73%)
Aug 19, 2015 55.58 55.99 55.28 55.71 142,503 -0.22(-0.40%)
Aug 18, 2015 56.04 56.36 55.92 55.93 107,336 -0.25(-0.45%)
Aug 17, 2015 55.15 56.19 54.90 56.19 160,596 +0.83(+1.50%)
Aug 14, 2015 55.07 55.37 54.63 55.36 51,384 +0.13(+0.24%)
Aug 13, 2015 55.36 55.72 55.14 55.22 70,173 -0.18(-0.33%)
Aug 12, 2015 55.03 55.52 54.22 55.41 119,577 -0.05(-0.10%)
Aug 11, 2015 55.45 55.93 55.15 55.46 113,633 -0.49(-0.88%)
Aug 10, 2015 56.07 56.28 55.79 55.95 87,224 +0.25(+0.45%)
Aug 07, 2015 55.78 55.78 54.89 55.70 109,048 -0.05(-0.09%)
Aug 06, 2015 57.26 57.26 55.62 55.75 124,580 -1.40(-2.44%)
Aug 05, 2015 57.28 57.44 56.97 57.15 382,179 +0.13(+0.23%)
Aug 04, 2015 57.50 57.59 56.74 57.01 161,835 -0.36(-0.63%)
Aug 03, 2015 57.60 57.75 56.95 57.38 74,259 -0.13(-0.22%)
Jul 31, 2015 57.20 57.66 57.08 57.50 131,762 +0.48(+0.84%)
Jul 30, 2015 57.21 57.45 56.65 57.02 74,512 -0.31(-0.55%)
Jul 29, 2015 57.69 57.69 57.03 57.34 79,423 -0.35(-0.61%)
Jul 28, 2015 56.96 57.69 56.50 57.69 79,332 +1.04(+1.84%)
Jul 27, 2015 56.74 56.90 56.31 56.64 72,977 -0.30(-0.53%)
Jul 24, 2015 57.90 57.90 56.90 56.95 104,099 -0.97(-1.67%)
Jul 23, 2015 58.29 58.32 57.83 57.91 111,002 -0.20(-0.34%)
Jul 22, 2015 57.51 58.15 57.47 58.11 94,501 +0.18(+0.32%)
Jul 21, 2015 58.27 58.39 57.54 57.92 75,201 -0.30(-0.52%)
Jul 20, 2015 58.39 58.42 58.09 58.23 75,011 -0.04(-0.07%)
Jul 17, 2015 58.41 58.41 58.01 58.26 87,006 -0.05(-0.09%)
Jul 16, 2015 58.40 58.42 58.17 58.31 466,208 +0.33(+0.57%)
Jul 15, 2015 58.32 58.46 57.83 57.98 180,560 -0.22(-0.37%)
Jul 14, 2015 57.67 58.23 57.59 58.20 231,667 +0.44(+0.76%)
Jul 13, 2015 57.23 57.86 57.23 57.76 384,292 +1.16(+2.05%)
Jul 10, 2015 56.27 56.71 56.22 56.60 156,159 +0.86(+1.54%)
Jul 09, 2015 55.71 55.98 55.54 55.74 52,891 +0.59(+1.07%)
Jul 08, 2015 55.95 55.95 55.16 55.16 95,240 -1.20(-2.13%)
Jul 07, 2015 56.21 56.36 55.46 56.36 92,612 +0.57(+1.02%)
Jul 06, 2015 55.16 56.05 55.03 55.79 81,088 +0.20(+0.36%)
Jul 02, 2015 55.81 55.59 55.59 55.59 132,330 -0.08(-0.15%)
Jul 01, 2015 55.67 55.89 55.41 55.68 691,426 +0.32(+0.58%)
Jun 30, 2015 55.20 55.41 54.85 55.35 101,136 +0.69(+1.26%)
Jun 29, 2015 55.63 55.86 54.64 54.66 138,451 -1.39(-2.49%)
Jun 26, 2015 56.62 56.67 55.88 56.06 101,840 -0.64(-1.13%)
Jun 25, 2015 56.65 56.74 56.19 56.70 90,060 +0.32(+0.56%)
Jun 24, 2015 56.91 56.99 56.34 56.38 97,864 -0.73(-1.28%)
Jun 23, 2015 57.04 57.36 56.95 57.11 85,450 +0.11(+0.19%)
Jun 22, 2015 56.75 57.04 56.53 57.01 66,923 +0.65(+1.15%)
Jun 19, 2015 56.48 56.66 56.36 56.36 54,332 -0.14(-0.25%)
Jun 18, 2015 55.88 56.68 55.88 56.50 137,340 +0.79(+1.41%)
Jun 17, 2015 55.83 56.05 55.61 55.71 125,124 +0.10(+0.19%)
Jun 16, 2015 55.34 55.63 55.21 55.60 112,141 +0.20(+0.36%)
Jun 15, 2015 55.14 55.45 54.82 55.41 64,553 -0.10(-0.19%)
Jun 12, 2015 56.11 56.11 55.48 55.51 85,877 -0.70(-1.25%)
Jun 11, 2015 55.99 56.28 55.90 56.21 220,385 +0.26(+0.46%)
Jun 10, 2015 55.58 56.00 55.37 55.96 231,387 +0.51(+0.92%)
Jun 09, 2015 55.61 55.65 55.13 55.44 1,120,190 -0.11(-0.21%)
Jun 08, 2015 56.10 56.10 55.54 55.56 55,890 -0.49(-0.88%)
Jun 05, 2015 55.69 56.06 55.29 56.05 106,834 +0.28(+0.50%)
Jun 04, 2015 56.03 56.31 55.54 55.77 58,801 -0.42(-0.75%)
Jun 03, 2015 56.11 56.19 55.84 56.19 86,139 +0.25(+0.44%)
Jun 02, 2015 56.09 56.19 55.67 55.94 96,699 -0.18(-0.32%)
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.