Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.57 42.59 42.09 42.10 15,611 -0.50(-1.18%)
Aug 28, 2008 41.80 42.60 41.80 42.60 18,121 +0.44(+1.04%)
Aug 27, 2008 41.90 42.25 41.90 42.16 6,750 -0.11(-0.25%)
Aug 26, 2008 42.55 42.55 42.17 42.27 5,654 -0.06(-0.15%)
Aug 25, 2008 43.21 43.21 42.19 42.33 29,545 -0.52(-1.21%)
Aug 22, 2008 42.47 42.92 42.42 42.85 8,477 +0.91(+2.17%)
Aug 21, 2008 41.61 42.03 41.58 41.94 9,565 -0.13(-0.31%)
Aug 20, 2008 42.18 42.31 41.83 42.07 22,823 -0.20(-0.48%)
Aug 19, 2008 42.42 42.64 42.15 42.27 21,821 -0.38(-0.89%)
Aug 18, 2008 43.17 43.46 42.48 42.66 21,539 -0.61(-1.41%)
Aug 15, 2008 43.32 43.41 43.17 43.26 0 +0.28(+0.66%)
Aug 14, 2008 42.64 43.29 42.64 42.98 564,726 +0.30(+0.70%)
Aug 13, 2008 42.74 43.04 42.52 42.68 89,434 -0.24(-0.55%)
Aug 12, 2008 43.82 43.82 42.80 42.91 17,070 -0.19(-0.43%)
Aug 11, 2008 43.00 43.28 42.70 43.10 33,819 +0.44(+1.03%)
Aug 08, 2008 41.85 42.73 41.85 42.66 1,093,365 +0.97(+2.34%)
Aug 07, 2008 42.28 42.43 41.64 41.69 9,001 -0.89(-2.10%)
Aug 06, 2008 42.70 42.73 42.08 42.58 22,905 +0.40(+0.94%)
Aug 05, 2008 41.19 42.25 41.19 42.18 661,577 +0.83(+2.00%)
Aug 04, 2008 41.43 41.58 40.94 41.36 46,638 +0.32(+0.77%)
Aug 01, 2008 40.76 41.15 40.76 41.04 346,643 +0.12(+0.30%)
Jul 31, 2008 40.23 41.29 40.23 40.92 499,580 +0.19(+0.48%)
Jul 30, 2008 40.60 41.21 40.44 40.72 54,752 -0.28(-0.69%)
Jul 29, 2008 41.01 41.37 40.76 41.01 15,573 +0.16(+0.40%)
Jul 28, 2008 42.01 42.01 40.83 40.85 378,735 -0.74(-1.78%)
Jul 25, 2008 41.58 41.67 41.35 41.58 255,508 +0.29(+0.71%)
Jul 24, 2008 41.50 41.75 41.26 41.29 16,805 -0.26(-0.62%)
Jul 23, 2008 41.90 41.90 41.38 41.55 68,043 +0.29(+0.71%)
Jul 22, 2008 40.93 41.35 38.35 41.26 26,783 +0.11(+0.28%)
Jul 21, 2008 42.19 42.19 40.93 41.15 296,630 -0.62(-1.50%)
Jul 18, 2008 42.39 42.39 41.62 41.77 16,847 +0.11(+0.27%)
Jul 17, 2008 41.38 41.82 41.17 41.66 25,836 +0.44(+1.06%)
Jul 16, 2008 40.91 41.38 40.85 41.22 69,491 +0.40(+0.97%)
Jul 15, 2008 38.87 41.10 38.87 40.82 21,832 +0.41(+1.00%)
Jul 14, 2008 40.41 40.84 40.41 40.42 17,607 -0.06(-0.14%)
Jul 11, 2008 40.68 40.70 40.15 40.47 37,123 -0.28(-0.68%)
Jul 10, 2008 40.57 40.92 40.33 40.75 83,626 +0.18(+0.44%)
Jul 09, 2008 40.84 41.38 40.57 40.57 80,592 -0.01(-0.02%)
Jul 08, 2008 39.78 40.59 39.77 40.58 16,312 +1.32(+3.37%)
Jul 07, 2008 40.01 40.01 38.93 39.26 70,407 -0.29(-0.74%)
Jul 04, 2008 39.64 39.70 39.42 39.55 25,039 +0.00(+0.00%)
Jul 03, 2008 39.64 39.70 39.42 39.55 25,039 +0.02(+0.04%)
Jul 02, 2008 39.75 39.82 39.53 39.53 18,876 +0.00(+0.00%)
Jul 01, 2008 38.88 39.53 38.87 39.53 14,346 +0.25(+0.64%)
Jun 30, 2008 39.17 39.58 39.03 39.28 9,484 +0.29(+0.75%)
Jun 27, 2008 38.74 39.27 38.74 38.99 154,480 +0.32(+0.84%)
Jun 26, 2008 39.16 39.21 38.66 38.66 8,839 -0.89(-2.26%)
Jun 25, 2008 39.19 39.60 39.19 39.56 50,076 +0.32(+0.83%)
Jun 24, 2008 38.85 39.30 38.85 39.23 17,821 +0.21(+0.54%)
Jun 23, 2008 39.10 39.20 39.00 39.02 12,197 +0.06(+0.17%)
Jun 20, 2008 38.97 39.05 38.79 38.96 17,204 -0.63(-1.60%)
Jun 19, 2008 38.99 39.60 38.99 39.59 129,600 +0.41(+1.06%)
Jun 18, 2008 39.28 39.86 39.02 39.17 1,352,931 -0.18(-0.45%)
Jun 17, 2008 39.01 39.69 39.01 39.35 19,582 +0.01(+0.02%)
Jun 16, 2008 39.19 39.39 38.95 39.34 2,400 +0.21(+0.54%)
Jun 13, 2008 39.15 39.34 39.09 39.13 3,120 +0.26(+0.67%)
Jun 12, 2008 39.21 39.34 38.87 38.87 9,414 -0.18(-0.46%)
Jun 11, 2008 39.23 39.26 38.92 39.05 5,335 -0.50(-1.27%)
Jun 10, 2008 39.57 39.75 39.35 39.56 4,350 -0.19(-0.47%)
Jun 09, 2008 39.91 39.91 39.56 39.74 18,358 -0.51(-1.27%)
Jun 06, 2008 40.77 40.77 40.20 40.25 28,235 -0.80(-1.96%)
Jun 05, 2008 40.72 41.08 40.72 41.06 15,145 +0.50(+1.23%)
Jun 04, 2008 40.36 40.81 40.36 40.56 6,289 +0.07(+0.17%)
Jun 03, 2008 40.46 40.64 40.30 40.49 10,934 +0.03(+0.08%)
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.