Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.97 16.05 15.97 16.02 73,524 +0.08(+0.48%)
Sep 28, 2006 15.90 15.94 15.86 15.94 7,515 +0.04(+0.27%)
Sep 27, 2006 15.81 15.93 15.81 15.90 28,102 +0.05(+0.29%)
Sep 26, 2006 15.85 15.86 15.78 15.86 24,181 -0.03(-0.17%)
Sep 25, 2006 15.78 15.90 15.71 15.88 29,082 +0.16(+1.01%)
Sep 22, 2006 15.79 15.79 15.66 15.72 21,567 -0.09(-0.60%)
Sep 21, 2006 15.93 15.93 15.77 15.82 132,017 -0.09(-0.56%)
Sep 20, 2006 15.88 15.94 15.88 15.91 46,075 +0.13(+0.82%)
Sep 19, 2006 15.84 15.84 15.67 15.78 16,338 -0.02(-0.10%)
Sep 18, 2006 15.84 15.86 15.76 15.79 45,094 -0.04(-0.23%)
Sep 15, 2006 15.87 15.88 15.82 15.83 33,331 +0.03(+0.17%)
Sep 14, 2006 15.79 15.81 15.73 15.80 90,516 +0.00(+0.02%)
Sep 13, 2006 15.79 15.84 15.77 15.80 41,827 -0.02(-0.12%)
Sep 12, 2006 15.67 15.84 15.61 15.82 143,780 +0.24(+1.57%)
Sep 11, 2006 15.45 15.59 15.45 15.57 13,070 +0.04(+0.24%)
Sep 08, 2006 15.41 15.55 15.39 15.54 17,645 +0.16(+1.01%)
Sep 07, 2006 15.45 15.49 15.33 15.38 35,618 -0.12(-0.77%)
Sep 06, 2006 15.69 15.69 15.48 15.50 66,662 -0.20(-1.29%)
Sep 05, 2006 15.71 15.71 15.63 15.70 110,123 -0.11(-0.70%)
Sep 01, 2006 15.74 15.82 15.74 15.81 44,768 +0.10(+0.62%)
Aug 31, 2006 15.73 15.75 15.69 15.71 28,102 -0.03(-0.21%)
Aug 30, 2006 15.75 15.80 15.71 15.75 383,960 +0.02(+0.16%)
Aug 29, 2006 15.64 15.73 15.59 15.72 74,831 +0.10(+0.63%)
Aug 28, 2006 15.53 15.67 15.53 15.63 22,874 +0.12(+0.77%)
Aug 25, 2006 15.44 15.52 15.44 15.51 55,224 +0.05(+0.34%)
Aug 24, 2006 15.48 15.52 15.42 15.45 56,858 +0.02(+0.12%)
Aug 23, 2006 15.44 15.44 15.39 15.44 42,153 -0.02(-0.10%)
Aug 22, 2006 15.40 15.47 15.37 15.45 28,429 +0.08(+0.50%)
Aug 21, 2006 15.41 15.42 15.34 15.37 13,070 -0.10(-0.67%)
Aug 18, 2006 15.44 15.48 15.34 15.48 19,279 -0.01(-0.06%)
Aug 17, 2006 15.43 15.54 15.43 15.49 139,206 +0.05(+0.32%)
Aug 16, 2006 15.30 15.45 15.30 15.44 35,618 +0.15(+0.98%)
Aug 15, 2006 15.22 15.30 15.21 15.29 47,709 +0.21(+1.38%)
Aug 14, 2006 15.15 15.22 15.06 15.08 26,795 +0.09(+0.61%)
Aug 11, 2006 15.08 15.11 14.96 14.99 27,449 -0.18(-1.17%)
Aug 10, 2006 15.01 15.17 15.01 15.17 29,736 +0.04(+0.24%)
Aug 09, 2006 15.26 15.32 15.13 15.13 19,933 -0.01(-0.04%)
Aug 08, 2006 15.18 15.27 15.14 15.14 31,697 -0.04(-0.28%)
Aug 07, 2006 15.36 15.36 15.17 15.18 29,409 -0.21(-1.37%)
Aug 04, 2006 15.50 15.50 15.36 15.39 17,972 -0.04(-0.28%)
Aug 03, 2006 15.32 15.46 15.30 15.43 25,161 +0.08(+0.50%)
Aug 02, 2006 15.37 15.38 15.31 15.36 32,677 +0.08(+0.52%)
Aug 01, 2006 15.24 15.29 15.22 15.28 111,430 +0.00(+0.02%)
Jul 31, 2006 15.29 15.30 15.21 15.27 32,677 -0.05(-0.34%)
Jul 28, 2006 15.18 15.36 15.18 15.33 37,579 +0.20(+1.29%)
Jul 27, 2006 15.24 15.24 15.10 15.13 47,382 -0.08(-0.52%)
Jul 26, 2006 15.07 15.24 15.07 15.21 85,288 +0.14(+0.95%)
Jul 25, 2006 14.97 15.12 14.96 15.07 50,650 +0.12(+0.82%)
Jul 24, 2006 14.72 14.98 14.72 14.94 157,178 +0.37(+2.56%)
Jul 21, 2006 14.54 14.57 14.49 14.57 30,716 -0.03(-0.19%)
Jul 20, 2006 14.66 14.71 14.60 14.60 49,669 -0.17(-1.14%)
Jul 19, 2006 14.70 14.81 14.67 14.77 400,299 +0.37(+2.57%)
Jul 18, 2006 14.33 14.40 14.32 14.40 9,803 -0.00(-0.02%)
Jul 17, 2006 14.40 14.40 14.34 14.40 7,515 +0.05(+0.32%)
Jul 14, 2006 14.46 14.52 14.34 14.35 21,567 -0.07(-0.49%)
Jul 13, 2006 14.45 14.48 14.38 14.42 57,839 -0.23(-1.55%)
Jul 12, 2006 14.71 14.71 14.63 14.65 115,351 -0.13(-0.87%)
Jul 11, 2006 14.72 14.78 14.60 14.78 42,153 +0.06(+0.42%)
Jul 10, 2006 14.84 14.84 14.69 14.72 12,090 -0.16(-1.05%)
Jul 07, 2006 14.88 14.91 14.87 14.87 45,748 +0.01(+0.06%)
Jul 06, 2006 14.88 14.89 14.83 14.86 90,843 +0.05(+0.31%)
Jul 05, 2006 14.86 14.86 14.80 14.82 9,149 -0.09(-0.58%)
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.