Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

187.49 +1.28 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 131.07 133.88 130.84 133.64 168,946 +4.46(+3.45%)
Sep 29, 2015 131.25 133.51 127.50 129.18 189,827 -1.17(-0.90%)
Sep 28, 2015 137.53 137.78 129.03 130.35 589,734 -8.54(-6.15%)
Sep 25, 2015 146.09 146.09 137.53 138.89 232,124 -5.77(-3.99%)
Sep 24, 2015 145.22 145.22 142.00 144.66 52,467 -1.79(-1.22%)
Sep 23, 2015 147.06 148.70 145.82 146.45 66,281 -0.60(-0.41%)
Sep 22, 2015 147.30 148.37 145.41 147.05 50,339 -2.20(-1.47%)
Sep 21, 2015 154.73 154.73 148.61 149.25 146,786 -4.80(-3.12%)
Sep 18, 2015 154.50 155.60 153.80 154.05 22,989 -1.96(-1.26%)
Sep 17, 2015 153.01 157.67 152.70 156.02 38,837 +3.15(+2.06%)
Sep 16, 2015 152.31 152.91 151.40 152.86 25,767 +1.62(+1.07%)
Sep 15, 2015 149.70 151.42 149.63 151.24 17,927 +2.00(+1.34%)
Sep 14, 2015 150.02 150.02 148.76 149.24 55,533 -0.35(-0.24%)
Sep 11, 2015 148.29 149.61 147.75 149.59 27,721 +0.79(+0.53%)
Sep 10, 2015 146.94 149.72 146.94 148.80 58,127 +1.58(+1.08%)
Sep 09, 2015 151.90 151.91 146.97 147.22 40,952 -3.12(-2.07%)
Sep 08, 2015 148.86 150.49 148.16 150.33 79,522 +3.97(+2.71%)
Sep 04, 2015 146.33 146.36 146.36 146.36 46,520 -1.31(-0.88%)
Sep 03, 2015 150.51 151.04 147.29 147.67 65,720 -1.92(-1.28%)
Sep 02, 2015 148.48 149.59 146.86 149.59 61,991 +2.53(+1.72%)
Sep 01, 2015 148.57 149.19 145.85 147.05 73,752 -3.29(-2.19%)
Aug 31, 2015 152.53 153.60 149.67 150.34 56,822 -2.37(-1.55%)
Aug 28, 2015 151.39 152.71 150.92 152.71 52,785 +0.63(+0.41%)
Aug 27, 2015 150.51 152.68 149.53 152.08 145,393 +2.90(+1.94%)
Aug 26, 2015 144.53 149.18 143.21 149.18 58,437 +6.08(+4.25%)
Aug 25, 2015 146.85 150.34 143.10 143.10 55,251 -1.91(-1.32%)
Aug 24, 2015 150.16 150.16 102.27 145.01 357,242 -6.24(-4.13%)
Aug 21, 2015 152.66 154.48 150.76 151.25 129,350 -2.88(-1.87%)
Aug 20, 2015 157.58 157.88 154.13 154.13 32,562 -4.33(-2.73%)
Aug 19, 2015 158.11 159.28 157.24 158.47 50,096 -0.64(-0.40%)
Aug 18, 2015 159.42 160.33 159.06 159.10 37,733 -0.72(-0.45%)
Aug 17, 2015 156.88 159.82 156.16 159.82 56,457 +2.36(+1.50%)
Aug 14, 2015 156.65 157.51 155.40 157.47 18,064 +0.38(+0.24%)
Aug 13, 2015 157.48 158.51 156.86 157.09 24,669 -0.52(-0.33%)
Aug 12, 2015 156.54 157.93 154.23 157.61 42,037 -0.15(-0.10%)
Aug 11, 2015 157.73 159.09 156.89 157.76 39,947 -1.40(-0.88%)
Aug 10, 2015 159.48 160.09 158.70 159.16 30,663 +0.72(+0.46%)
Aug 07, 2015 158.68 158.68 156.13 158.44 38,335 -0.14(-0.09%)
Aug 06, 2015 162.88 162.88 158.21 158.58 43,795 -3.97(-2.44%)
Aug 05, 2015 162.92 163.39 162.05 162.55 134,354 +0.38(+0.23%)
Aug 04, 2015 163.57 163.81 161.39 162.18 56,892 -1.04(-0.63%)
Aug 03, 2015 163.83 164.28 162.00 163.21 26,105 -0.36(-0.22%)
Jul 31, 2015 162.71 164.03 162.36 163.57 46,320 +1.37(+0.84%)
Jul 30, 2015 162.74 163.41 161.15 162.20 26,194 -0.89(-0.55%)
Jul 29, 2015 164.09 164.09 162.24 163.09 27,921 -1.00(-0.61%)
Jul 28, 2015 162.01 164.09 160.72 164.09 27,888 +2.97(+1.85%)
Jul 27, 2015 161.39 161.84 160.17 161.12 25,655 -0.86(-0.53%)
Jul 24, 2015 164.69 164.69 161.86 161.99 36,595 -2.75(-1.67%)
Jul 23, 2015 165.81 165.91 164.51 164.73 39,022 -0.56(-0.34%)
Jul 22, 2015 163.58 165.42 163.49 165.29 33,221 +0.52(+0.32%)
Jul 21, 2015 165.74 166.10 163.67 164.77 26,436 -0.86(-0.52%)
Jul 20, 2015 166.09 166.19 165.23 165.63 26,370 -0.11(-0.07%)
Jul 17, 2015 166.16 166.16 165.02 165.73 30,586 -0.14(-0.09%)
Jul 16, 2015 166.11 166.18 165.48 165.88 163,894 +0.94(+0.57%)
Jul 15, 2015 165.90 166.30 164.49 164.94 63,475 -0.61(-0.37%)
Jul 14, 2015 164.06 165.65 163.82 165.55 81,441 +1.24(+0.76%)
Jul 13, 2015 162.80 164.57 162.80 164.31 135,097 +3.30(+2.05%)
Jul 10, 2015 160.08 161.30 159.92 161.01 54,897 +2.45(+1.54%)
Jul 09, 2015 158.47 159.25 158.00 158.57 18,593 +1.67(+1.07%)
Jul 08, 2015 159.16 159.16 156.90 156.90 33,481 -3.42(-2.14%)
Jul 07, 2015 159.88 160.33 157.75 160.32 32,557 +1.61(+1.02%)
Jul 06, 2015 156.90 159.44 156.54 158.71 28,506 +0.57(+0.36%)
Jul 02, 2015 158.75 158.14 158.14 158.14 46,520 -0.23(-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.