Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.57 16.61 16.53 16.61 65,028 -0.08(-0.48%)
Sep 27, 2007 16.63 16.71 16.63 16.69 29,409 +0.08(+0.48%)
Sep 26, 2007 16.55 16.71 16.55 16.61 47,709 +0.15(+0.93%)
Sep 25, 2007 16.49 16.52 16.45 16.46 18,952 -0.09(-0.57%)
Sep 24, 2007 16.63 16.67 16.54 16.56 104,241 -0.10(-0.62%)
Sep 21, 2007 16.68 16.72 16.65 16.66 13,724 +0.09(+0.55%)
Sep 20, 2007 16.68 16.69 16.54 16.57 21,567 -0.12(-0.70%)
Sep 19, 2007 16.61 16.72 16.60 16.68 101,953 +0.16(+0.94%)
Sep 18, 2007 16.22 16.54 16.20 16.53 139,206 +0.35(+2.14%)
Sep 17, 2007 16.25 16.30 16.11 16.18 50,323 -0.14(-0.86%)
Sep 14, 2007 16.22 16.32 16.21 16.32 52,937 +0.01(+0.08%)
Sep 13, 2007 16.39 16.42 16.31 16.31 63,394 -0.03(-0.16%)
Sep 12, 2007 16.31 16.35 16.27 16.34 16,338 +0.05(+0.30%)
Sep 11, 2007 16.38 16.38 16.24 16.29 49,669 +0.02(+0.13%)
Sep 10, 2007 16.33 16.33 16.19 16.27 23,854 -0.04(-0.23%)
Sep 07, 2007 16.40 16.48 16.24 16.30 83,654 -0.24(-1.44%)
Sep 06, 2007 16.51 16.60 16.50 16.54 38,232 +0.02(+0.11%)
Sep 05, 2007 16.46 16.52 16.42 16.52 73,851 +0.00(+0.02%)
Sep 04, 2007 16.37 16.53 16.37 16.52 45,421 +0.13(+0.76%)
Aug 31, 2007 16.30 16.39 16.30 16.39 16,992 +0.18(+1.11%)
Aug 30, 2007 16.26 16.30 16.18 16.21 78,752 -0.01(-0.04%)
Aug 29, 2007 16.14 16.22 16.12 16.22 2,940 +0.14(+0.89%)
Aug 28, 2007 16.33 16.33 16.07 16.08 31,043 -0.28(-1.68%)
Aug 27, 2007 16.37 16.39 16.35 16.35 11,763 -0.06(-0.34%)
Aug 24, 2007 16.33 16.41 16.33 16.41 10,130 +0.09(+0.54%)
Aug 23, 2007 16.38 16.38 16.27 16.32 9,476 -0.03(-0.21%)
Aug 22, 2007 16.28 16.35 16.23 16.35 15,685 +0.17(+1.04%)
Aug 21, 2007 16.10 16.19 16.08 16.18 19,933 +0.02(+0.15%)
Aug 20, 2007 16.17 16.19 16.07 16.16 35,945 +0.04(+0.27%)
Aug 17, 2007 16.24 16.24 15.97 16.12 52,283 +0.11(+0.69%)
Aug 16, 2007 15.91 16.00 15.71 16.00 115,024 -0.02(-0.10%)
Aug 15, 2007 16.05 16.24 16.01 16.02 28,756 -0.14(-0.85%)
Aug 14, 2007 16.29 16.32 16.13 16.16 13,070 -0.12(-0.75%)
Aug 13, 2007 16.34 16.34 16.25 16.28 34,638 +0.00(+0.00%)
Aug 10, 2007 16.09 16.28 16.00 16.28 47,055 -0.06(-0.37%)
Aug 09, 2007 16.41 16.55 16.34 16.34 107,508 -0.25(-1.51%)
Aug 08, 2007 16.60 16.64 16.46 16.59 108,816 +0.10(+0.63%)
Aug 07, 2007 16.40 16.57 16.37 16.49 83,327 +0.02(+0.15%)
Aug 06, 2007 16.24 16.46 16.24 16.46 77,772 +0.17(+1.03%)
Aug 03, 2007 16.35 16.36 16.30 16.30 14,704 -0.07(-0.41%)
Aug 02, 2007 16.30 16.40 16.23 16.36 51,630 +0.15(+0.94%)
Aug 01, 2007 16.14 16.22 16.04 16.21 57,185 +0.15(+0.91%)
Jul 31, 2007 16.36 16.36 16.06 16.06 84,634 -0.09(-0.59%)
Jul 30, 2007 16.07 16.17 16.04 16.16 97,378 +0.05(+0.32%)
Jul 27, 2007 16.44 16.50 16.11 16.11 207,828 -0.52(-3.11%)
Jul 26, 2007 16.90 16.90 16.56 16.62 113,390 -0.39(-2.28%)
Jul 25, 2007 17.06 17.06 16.94 17.01 34,638 +0.03(+0.20%)
Jul 24, 2007 17.16 17.19 16.97 16.98 144,761 -0.32(-1.84%)
Jul 23, 2007 17.24 17.37 17.22 17.30 83,000 +0.23(+1.36%)
Jul 20, 2007 17.24 17.24 17.06 17.06 65,681 -0.24(-1.38%)
Jul 19, 2007 17.32 17.33 17.22 17.30 203,580 +0.11(+0.64%)
Jul 18, 2007 17.26 17.27 17.16 17.19 96,725 -0.15(-0.85%)
Jul 17, 2007 17.44 17.44 17.34 17.34 23,527 -0.13(-0.75%)
Jul 16, 2007 17.50 17.52 17.44 17.47 28,756 -0.06(-0.37%)
Jul 13, 2007 17.52 17.54 17.47 17.54 17,972 +0.01(+0.05%)
Jul 12, 2007 17.27 17.53 17.27 17.53 72,544 +0.29(+1.69%)
Jul 11, 2007 17.17 17.24 17.13 17.24 22,874 +0.08(+0.46%)
Jul 10, 2007 17.25 17.30 17.15 17.16 10,456 -0.18(-1.04%)
Jul 09, 2007 17.38 17.38 17.30 17.34 13,397 -0.02(-0.09%)
Jul 06, 2007 17.32 17.36 17.30 17.35 29,082 -0.02(-0.09%)
Jul 05, 2007 17.35 17.39 17.27 17.37 43,134 +0.00(+0.00%)
Jul 03, 2007 17.36 17.39 17.36 17.37 61,760 +0.08(+0.49%)
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.