Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

63.10 -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 71.08 71.08 70.09 70.29 22,738 -0.08(-0.12%)
Apr 27, 2012 70.28 70.63 69.95 70.37 16,444 +0.70(+1.01%)
Apr 26, 2012 69.46 69.85 69.34 69.67 26,838 +0.44(+0.63%)
Apr 25, 2012 68.73 69.37 68.64 69.24 9,874 +1.16(+1.71%)
Apr 24, 2012 67.71 68.14 67.68 68.07 13,601 +0.33(+0.49%)
Apr 23, 2012 67.96 67.96 67.37 67.74 23,319 -0.49(-0.72%)
Apr 20, 2012 67.91 68.49 67.87 68.23 15,683 +0.61(+0.90%)
Apr 19, 2012 68.07 68.29 67.33 67.62 18,206 -0.22(-0.32%)
Apr 18, 2012 67.86 67.99 67.75 67.84 15,969 -0.18(-0.26%)
Apr 17, 2012 67.44 68.27 67.44 68.01 12,134 +0.90(+1.35%)
Apr 16, 2012 67.21 67.34 66.73 67.11 20,044 +0.01(+0.01%)
Apr 13, 2012 67.51 67.51 67.01 67.10 19,622 -0.52(-0.77%)
Apr 12, 2012 67.65 67.72 67.53 67.62 13,425 +0.13(+0.19%)
Apr 11, 2012 67.82 67.82 67.36 67.49 53,984 +0.32(+0.47%)
Apr 10, 2012 68.70 68.70 67.17 67.18 45,091 -1.63(-2.37%)
Apr 09, 2012 69.16 69.16 68.62 68.81 31,443 -1.00(-1.43%)
Apr 05, 2012 69.51 69.85 69.51 69.80 86,312 -0.01(-0.01%)
Apr 04, 2012 69.65 69.94 69.47 69.81 30,910 -0.39(-0.56%)
Apr 03, 2012 69.93 70.30 69.84 70.21 18,398 +0.14(+0.20%)
Apr 02, 2012 69.55 70.16 69.42 70.06 27,131 +0.52(+0.75%)
Mar 30, 2012 69.55 69.75 69.38 69.55 13,553 +0.30(+0.44%)
Mar 29, 2012 69.01 69.37 68.66 69.24 19,418 -0.06(-0.08%)
Mar 28, 2012 69.65 69.81 68.97 69.30 13,658 -0.27(-0.39%)
Mar 27, 2012 69.61 69.96 69.57 69.57 18,389 +0.08(+0.11%)
Mar 26, 2012 69.19 69.55 69.19 69.50 14,329 +1.09(+1.59%)
Mar 23, 2012 68.12 68.46 67.92 68.41 13,810 +0.39(+0.58%)
Mar 22, 2012 67.65 68.11 67.65 68.01 27,998 -0.02(-0.02%)
Mar 21, 2012 67.77 68.20 67.71 68.03 23,739 +0.32(+0.47%)
Mar 20, 2012 68.00 68.00 67.57 67.71 21,395 -0.44(-0.65%)
Mar 19, 2012 67.85 68.38 67.85 68.16 149,980 +0.29(+0.43%)
Mar 16, 2012 67.99 68.20 67.84 67.86 19,670 -0.17(-0.25%)
Mar 15, 2012 67.89 68.16 67.81 68.03 26,107 +0.21(+0.31%)
Mar 14, 2012 67.95 68.15 67.67 67.82 18,183 -0.26(-0.38%)
Mar 13, 2012 67.76 68.08 67.47 68.08 51,460 +0.68(+1.01%)
Mar 12, 2012 67.46 67.57 67.21 67.40 17,619 +0.07(+0.10%)
Mar 09, 2012 67.22 67.71 67.22 67.33 10,675 +0.23(+0.34%)
Mar 08, 2012 66.90 67.34 66.90 67.11 37,472 +0.77(+1.16%)
Mar 07, 2012 66.49 66.49 66.07 66.34 19,982 +0.33(+0.51%)
Mar 06, 2012 66.74 66.77 65.81 66.00 42,519 -1.32(-1.96%)
Mar 05, 2012 67.55 67.55 67.13 67.32 21,046 -0.09(-0.14%)
Mar 02, 2012 67.96 67.96 67.21 67.41 63,954 -0.42(-0.61%)
Mar 01, 2012 67.27 67.95 67.27 67.83 86,690 +0.48(+0.72%)
Feb 29, 2012 67.68 67.98 67.29 67.35 49,104 -0.25(-0.37%)
Feb 28, 2012 67.42 67.82 67.42 67.60 19,117 +0.11(+0.16%)
Feb 27, 2012 66.87 67.66 66.67 67.49 19,974 +0.33(+0.48%)
Feb 24, 2012 66.86 67.21 66.66 67.16 18,671 +0.45(+0.68%)
Feb 23, 2012 66.08 66.86 66.08 66.71 15,571 +1.23(+1.89%)
Feb 22, 2012 65.32 65.63 65.24 65.48 62,161 -0.03(-0.04%)
Feb 21, 2012 66.70 66.70 65.36 65.50 44,447 -0.83(-1.26%)
Feb 17, 2012 66.71 66.71 66.22 66.34 25,405 -0.08(-0.11%)
Feb 16, 2012 65.85 66.54 65.66 66.41 24,085 +0.74(+1.13%)
Feb 15, 2012 66.30 66.30 65.58 65.67 29,933 -0.30(-0.46%)
Feb 14, 2012 65.95 66.25 65.68 65.97 67,685 +0.02(+0.03%)
Feb 13, 2012 65.20 66.05 65.20 65.95 40,132 +0.74(+1.14%)
Feb 10, 2012 65.26 65.26 64.89 65.21 58,308 -0.39(-0.60%)
Feb 09, 2012 65.96 65.96 65.30 65.60 56,502 -0.37(-0.56%)
Feb 08, 2012 66.19 66.19 65.65 65.97 73,124 -0.24(-0.37%)
Feb 07, 2012 66.29 66.43 65.95 66.21 42,273 -0.13(-0.19%)
Feb 06, 2012 66.07 66.42 66.05 66.34 41,735 +0.09(+0.14%)
Feb 03, 2012 66.09 66.37 66.09 66.25 52,520 +0.51(+0.77%)
Feb 02, 2012 65.78 65.78 65.40 65.74 82,534 -0.08(-0.13%)
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.