Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.00 +0.30 (+0.44%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.81 41.12 40.81 41.12 18,642 +0.28(+0.68%)
May 29, 2008 39.72 41.03 39.72 40.84 7,772 +0.63(+1.57%)
May 28, 2008 40.27 40.30 40.10 40.21 2,598 +0.02(+0.06%)
May 27, 2008 39.92 40.19 39.92 40.19 4,040 +0.25(+0.61%)
May 26, 2008 40.24 40.24 39.91 39.94 0 +0.00(+0.00%)
May 23, 2008 40.24 40.24 39.91 39.94 40,127 -0.43(-1.07%)
May 22, 2008 39.76 40.50 39.76 40.37 21,469 +0.37(+0.93%)
May 21, 2008 40.50 40.59 39.97 40.00 34,196 -0.25(-0.62%)
May 20, 2008 40.58 40.58 40.18 40.25 9,814 -0.12(-0.30%)
May 19, 2008 40.06 40.51 40.06 40.37 16,198 +0.19(+0.46%)
May 16, 2008 39.76 40.19 39.76 40.19 6,919 +0.06(+0.16%)
May 15, 2008 39.80 40.12 39.71 40.12 6,237 +0.28(+0.70%)
May 14, 2008 39.54 40.02 39.54 39.84 20,841 +0.46(+1.16%)
May 13, 2008 39.54 39.56 39.37 39.38 3,658 -0.10(-0.25%)
May 12, 2008 39.72 39.72 39.35 39.48 18,902 +0.31(+0.79%)
May 09, 2008 39.03 39.20 38.85 39.17 5,582 -0.12(-0.31%)
May 08, 2008 39.23 39.37 39.17 39.29 13,842 -0.13(-0.33%)
May 07, 2008 40.50 40.50 39.42 39.42 21,725 -0.59(-1.48%)
May 06, 2008 39.96 40.29 39.80 40.01 12,083 -0.32(-0.78%)
May 05, 2008 40.29 40.33 40.14 40.33 12,950 -0.22(-0.54%)
May 02, 2008 40.65 40.74 40.53 40.55 12,287 -0.14(-0.34%)
May 01, 2008 40.06 40.70 40.06 40.69 25,581 +0.75(+1.87%)
Apr 30, 2008 40.27 40.49 39.94 39.94 20,266 -0.15(-0.37%)
Apr 29, 2008 40.10 40.21 39.96 40.09 14,277 -0.23(-0.58%)
Apr 28, 2008 40.41 40.43 40.32 40.32 5,207 +0.21(+0.53%)
Apr 25, 2008 39.30 40.21 39.30 40.11 7,568 +0.26(+0.65%)
Apr 24, 2008 39.51 40.02 39.37 39.85 28,511 +0.41(+1.05%)
Apr 23, 2008 38.94 39.45 38.94 39.44 7,621 +0.53(+1.36%)
Apr 22, 2008 39.02 39.02 38.81 38.91 9,519 -0.59(-1.49%)
Apr 21, 2008 40.23 40.23 38.95 39.50 17,583 -0.44(-1.11%)
Apr 18, 2008 39.84 39.94 39.84 39.94 10,314 +0.46(+1.17%)
Apr 17, 2008 39.76 39.76 39.35 39.48 11,836 -0.46(-1.16%)
Apr 16, 2008 39.71 39.94 39.56 39.94 15,428 +0.45(+1.13%)
Apr 15, 2008 39.56 39.66 39.35 39.50 9,672 -0.24(-0.59%)
Apr 14, 2008 39.89 39.89 39.58 39.73 6,863 -0.15(-0.37%)
Apr 11, 2008 40.44 40.44 39.88 39.88 23,660 -0.71(-1.75%)
Apr 10, 2008 40.37 40.74 40.32 40.59 9,611 +0.55(+1.37%)
Apr 09, 2008 40.27 40.30 39.93 40.04 13,432 -0.60(-1.48%)
Apr 08, 2008 39.96 40.66 39.96 40.64 13,185 -0.10(-0.24%)
Apr 07, 2008 40.57 40.89 40.57 40.74 32,902 +0.57(+1.41%)
Apr 04, 2008 39.86 40.40 39.84 40.17 5,175 +0.37(+0.94%)
Apr 03, 2008 40.28 40.28 39.50 39.80 10,351 +0.20(+0.51%)
Apr 02, 2008 39.96 40.04 39.59 39.59 24,645 -0.39(-0.97%)
Apr 01, 2008 39.50 39.98 39.50 39.98 7,763 +0.95(+2.43%)
Mar 31, 2008 39.36 39.36 38.44 39.03 27,849 -0.40(-1.01%)
Mar 28, 2008 39.58 40.02 39.43 39.43 4,066 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.66 39.69 11,090 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.54 39.69 33,272 -0.23(-0.57%)
Mar 25, 2008 40.17 40.18 39.82 39.92 15,896 -0.25(-0.63%)
Mar 24, 2008 39.80 40.35 39.73 40.17 25,385 +0.92(+2.34%)
Mar 21, 2008 39.32 39.32 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.32 39.32 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.83 39.22 39.22 7,763 -0.03(-0.08%)
Mar 18, 2008 38.85 39.26 38.56 39.25 11,953 +0.92(+2.41%)
Mar 17, 2008 38.06 38.51 38.06 38.33 15,650 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.25 21,441 -0.59(-1.53%)
Mar 13, 2008 38.22 39.06 38.12 38.84 9,981 +0.14(+0.36%)
Mar 12, 2008 38.63 39.18 38.63 38.70 20,086 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,121 +0.39(+1.03%)
Mar 10, 2008 39.52 39.52 38.05 38.13 13,678 -0.66(-1.70%)
Mar 07, 2008 39.48 39.48 38.46 38.79 9,365 -0.42(-1.08%)
Mar 06, 2008 40.53 40.53 39.21 39.21 13,000 -0.93(-2.32%)
Mar 05, 2008 40.45 40.51 39.85 40.14 11,830 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.44 12,815 -0.23(-0.56%)
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.