US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 52.46 52.49 51.87 51.88 12,667 -0.62(-1.18%)
Aug 28, 2008 51.52 52.50 51.52 52.50 14,704 +0.54(+1.04%)
Aug 27, 2008 51.64 52.07 51.64 51.96 5,477 -0.13(-0.25%)
Aug 26, 2008 52.44 52.44 51.97 52.09 4,588 -0.08(-0.15%)
Aug 25, 2008 53.25 53.25 52.00 52.17 23,973 -0.64(-1.21%)
Aug 22, 2008 52.34 52.90 52.28 52.81 6,879 +1.12(+2.17%)
Aug 21, 2008 51.28 51.79 51.24 51.69 7,761 -0.16(-0.31%)
Aug 20, 2008 51.98 52.14 51.56 51.85 18,519 -0.25(-0.48%)
Aug 19, 2008 52.28 52.55 51.95 52.10 17,706 -0.47(-0.89%)
Aug 18, 2008 53.20 53.56 52.35 52.57 17,477 -0.75(-1.41%)
Aug 15, 2008 53.39 53.50 53.20 53.32 0 +0.35(+0.66%)
Aug 14, 2008 52.55 53.35 52.55 52.97 458,216 +0.37(+0.70%)
Aug 13, 2008 52.67 53.04 52.40 52.60 72,567 -0.29(-0.55%)
Aug 12, 2008 54.01 54.01 52.75 52.89 13,851 -0.23(-0.43%)
Aug 11, 2008 53.00 53.34 52.62 53.12 27,441 +0.54(+1.03%)
Aug 08, 2008 51.58 52.66 51.58 52.58 887,151 +1.20(+2.34%)
Aug 07, 2008 52.11 52.29 51.32 51.38 7,304 -1.10(-2.10%)
Aug 06, 2008 52.62 52.66 51.86 52.48 18,585 +0.49(+0.94%)
Aug 05, 2008 50.76 52.07 50.76 51.99 536,800 +1.02(+2.00%)
Aug 04, 2008 51.06 51.24 50.46 50.97 37,842 +0.39(+0.77%)
Aug 01, 2008 50.23 50.72 50.23 50.58 281,265 +0.15(+0.30%)
Jul 31, 2008 49.58 50.89 49.58 50.43 405,357 +0.24(+0.48%)
Jul 30, 2008 50.04 50.79 49.84 50.19 44,426 -0.35(-0.69%)
Jul 29, 2008 50.54 50.99 50.24 50.54 12,636 +0.20(+0.40%)
Jul 28, 2008 51.78 51.78 50.32 50.34 307,304 -0.91(-1.78%)
Jul 25, 2008 51.25 51.36 50.96 51.25 207,318 +0.36(+0.71%)
Jul 24, 2008 51.15 51.45 50.85 50.89 13,636 -0.32(-0.62%)
Jul 23, 2008 51.64 51.64 51.00 51.21 55,210 +0.36(+0.71%)
Jul 22, 2008 50.44 50.96 47.27 50.85 21,732 +0.14(+0.28%)
Jul 21, 2008 52.00 52.00 50.44 50.71 240,684 -0.77(-1.50%)
Jul 18, 2008 52.24 52.24 51.29 51.48 13,670 +0.14(+0.27%)
Jul 17, 2008 51.00 51.54 50.74 51.34 20,964 +0.54(+1.06%)
Jul 16, 2008 50.42 51.00 50.35 50.80 56,385 +0.49(+0.97%)
Jul 15, 2008 47.91 50.65 47.91 50.31 17,715 +0.50(+1.00%)
Jul 14, 2008 49.80 50.33 49.80 49.81 14,287 -0.07(-0.14%)
Jul 11, 2008 50.13 50.16 49.49 49.88 30,122 -0.34(-0.68%)
Jul 10, 2008 50.00 50.43 49.71 50.22 67,854 +0.22(+0.44%)
Jul 09, 2008 50.33 51.00 50.00 50.00 65,392 -0.01(-0.02%)
Jul 08, 2008 49.03 50.02 49.01 50.01 13,236 +1.63(+3.37%)
Jul 07, 2008 49.31 49.31 47.98 48.38 57,128 -0.36(-0.74%)
Jul 04, 2008 48.86 48.93 48.58 48.74 20,317 +0.00(+0.00%)
Jul 03, 2008 48.86 48.93 48.58 48.74 20,317 +0.02(+0.04%)
Jul 02, 2008 48.99 49.08 48.72 48.72 15,316 +0.00(+0.00%)
Jul 01, 2008 47.92 48.72 47.91 48.72 11,641 +0.31(+0.64%)
Jun 30, 2008 48.27 48.78 48.10 48.41 7,696 +0.36(+0.75%)
Jun 27, 2008 47.75 48.40 47.75 48.05 125,345 +0.40(+0.84%)
Jun 26, 2008 48.26 48.32 47.65 47.65 7,172 -1.10(-2.26%)
Jun 25, 2008 48.30 48.81 48.30 48.75 40,632 +0.40(+0.83%)
Jun 24, 2008 47.88 48.43 47.88 48.35 14,460 +0.26(+0.54%)
Jun 23, 2008 48.19 48.31 48.07 48.09 9,897 +0.08(+0.17%)
Jun 20, 2008 48.03 48.12 47.81 48.01 13,960 -0.78(-1.60%)
Jun 19, 2008 48.05 48.81 48.05 48.79 105,157 +0.51(+1.06%)
Jun 18, 2008 48.41 49.13 48.09 48.28 1,097,761 -0.22(-0.45%)
Jun 17, 2008 48.08 48.92 48.08 48.50 15,889 +0.01(+0.02%)
Jun 16, 2008 48.30 48.55 48.00 48.49 1,948 +0.26(+0.54%)
Jun 13, 2008 48.25 48.49 48.17 48.23 2,532 +0.32(+0.67%)
Jun 12, 2008 48.32 48.48 47.91 47.91 7,639 -0.22(-0.46%)
Jun 11, 2008 48.35 48.38 47.97 48.13 4,329 -0.62(-1.27%)
Jun 10, 2008 48.77 48.99 48.50 48.75 3,530 -0.23(-0.47%)
Jun 09, 2008 49.19 49.19 48.76 48.98 14,896 -0.63(-1.27%)
Jun 06, 2008 50.24 50.24 49.54 49.61 22,910 -0.99(-1.96%)
Jun 05, 2008 50.19 50.63 50.19 50.60 12,289 +0.62(+1.23%)
Jun 04, 2008 49.74 50.30 49.74 49.98 5,103 +0.08(+0.17%)
Jun 03, 2008 49.86 50.09 49.67 49.90 8,872 +0.04(+0.08%)
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.