Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.00 42.00 40.70 40.87 14,876 -0.60(-1.45%)
Feb 28, 2008 41.54 41.57 41.33 41.47 66,305 -0.32(-0.76%)
Feb 27, 2008 41.97 42.10 41.79 41.79 14,021 -0.45(-1.08%)
Feb 26, 2008 41.36 42.47 41.36 42.24 51,269 +0.29(+0.68%)
Feb 25, 2008 41.38 42.00 41.38 41.96 66,059 +0.75(+1.83%)
Feb 22, 2008 40.99 41.20 40.68 41.20 99,088 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.94 41.02 11,338 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.51 85,901 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,318 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.46 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.46 8,010 -0.29(-0.70%)
Feb 14, 2008 43.66 43.66 41.65 41.75 3,697 -0.37(-0.89%)
Feb 13, 2008 42.16 42.16 41.94 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,419 +0.52(+1.26%)
Feb 11, 2008 40.94 41.17 40.84 41.14 19,719 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.11 27,606 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.77 31,673 -0.04(-0.10%)
Feb 06, 2008 41.92 42.33 41.81 41.81 26,251 -0.06(-0.14%)
Feb 05, 2008 42.28 42.35 41.83 41.87 34,703 -0.82(-1.92%)
Feb 04, 2008 42.37 42.75 42.37 42.69 6,519 +0.39(+0.92%)
Feb 01, 2008 41.83 42.35 41.71 42.30 12,817 +0.78(+1.88%)
Jan 31, 2008 40.85 41.80 40.72 41.52 78,043 +0.40(+0.97%)
Jan 30, 2008 41.49 42.05 41.12 41.12 29,455 -0.68(-1.63%)
Jan 29, 2008 41.79 41.91 41.67 41.80 28,223 +0.29(+0.70%)
Jan 28, 2008 41.19 41.51 41.07 41.51 6,778 +0.42(+1.03%)
Jan 25, 2008 41.94 41.94 40.57 41.09 22,615 -0.77(-1.84%)
Jan 24, 2008 42.19 42.19 41.67 41.86 12,694 -0.03(-0.08%)
Jan 23, 2008 41.38 41.89 40.72 41.89 51,146 -0.23(-0.54%)
Jan 22, 2008 43.99 43.99 41.61 42.12 22,430 -1.02(-2.37%)
Jan 21, 2008 43.77 43.90 43.03 43.14 0 +0.00(+0.00%)
Jan 18, 2008 43.77 43.90 43.03 43.14 18,856 -0.63(-1.45%)
Jan 17, 2008 44.34 44.40 43.72 43.77 54,597 -0.71(-1.61%)
Jan 16, 2008 44.22 44.81 44.22 44.49 42,026 +0.19(+0.44%)
Jan 15, 2008 44.53 44.53 44.09 44.29 28,592 -0.80(-1.78%)
Jan 14, 2008 45.37 45.37 44.95 45.10 38,698 -0.24(-0.54%)
Jan 11, 2008 44.93 45.39 44.93 45.34 15,528 +0.09(+0.20%)
Jan 10, 2008 44.89 45.33 44.76 45.25 24,772 +0.21(+0.47%)
Jan 09, 2008 44.25 45.04 44.25 45.04 131,355 +0.59(+1.33%)
Jan 08, 2008 43.96 45.03 43.96 44.45 115,603 +0.73(+1.67%)
Jan 07, 2008 43.22 43.76 43.20 43.72 156,277 +0.71(+1.66%)
Jan 04, 2008 43.13 43.24 42.97 43.00 6,162 -0.35(-0.80%)
Jan 03, 2008 43.50 43.50 43.32 43.35 19,719 +0.20(+0.47%)
Jan 02, 2008 43.61 43.61 43.13 43.15 25,634 -0.49(-1.13%)
Jan 01, 2008 43.97 43.97 43.53 43.64 62,608 +0.00(+0.00%)
Dec 31, 2007 43.97 43.97 43.53 43.64 62,608 -0.51(-1.15%)
Dec 28, 2007 44.33 44.33 44.01 44.15 385,139 -0.21(-0.48%)
Dec 27, 2007 44.68 44.70 44.33 44.36 14,789 -0.55(-1.24%)
Dec 26, 2007 44.69 44.95 44.69 44.92 35,494 +0.10(+0.22%)
Dec 24, 2007 44.87 44.87 44.78 44.82 4,436 +0.01(+0.03%)
Dec 21, 2007 44.59 44.81 44.57 44.81 45,846 +0.46(+1.04%)
Dec 20, 2007 44.34 44.34 43.91 44.34 38,452 +0.19(+0.44%)
Dec 19, 2007 44.25 44.25 43.94 44.15 11,584 -0.08(-0.18%)
Dec 18, 2007 44.17 44.29 43.96 44.23 3,820 +0.19(+0.44%)
Dec 17, 2007 44.47 44.47 44.03 44.03 2,957 -0.63(-1.42%)
Dec 14, 2007 44.59 44.84 44.59 44.67 6,655 -0.36(-0.79%)
Dec 13, 2007 44.91 45.02 44.64 45.02 24,895 +0.04(+0.09%)
Dec 12, 2007 45.84 45.84 44.59 44.98 30,687 -0.06(-0.14%)
Dec 11, 2007 45.71 45.77 45.05 45.05 5,546 -0.54(-1.17%)
Dec 10, 2007 45.59 45.64 45.47 45.58 9,120 +0.38(+0.84%)
Dec 07, 2007 45.06 45.20 44.99 45.20 8,257 +0.06(+0.14%)
Dec 06, 2007 44.83 45.59 44.83 45.14 19,719 +0.22(+0.49%)
Dec 05, 2007 44.79 44.96 44.70 44.92 37,466 +0.41(+0.93%)
Dec 04, 2007 44.33 44.70 44.33 44.51 160,710 -0.08(-0.18%)
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.