Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.91 47.05 46.45 46.45 53,044 -0.36(-0.76%)
Jan 28, 2010 47.50 47.50 46.74 46.81 42,260 -0.53(-1.11%)
Jan 27, 2010 47.03 47.36 46.87 47.34 69,104 +0.24(+0.50%)
Jan 26, 2010 46.94 47.31 46.72 47.10 152,085 +0.10(+0.22%)
Jan 25, 2010 47.48 47.48 47.00 47.00 46,216 +0.02(+0.04%)
Jan 22, 2010 47.72 47.93 46.98 46.98 49,268 -0.94(-1.96%)
Jan 21, 2010 49.15 49.17 47.89 47.92 111,125 -1.12(-2.28%)
Jan 20, 2010 49.06 49.33 48.53 49.04 69,315 -0.14(-0.28%)
Jan 19, 2010 48.08 49.18 48.06 49.18 107,767 +1.21(+2.52%)
Jan 15, 2010 48.56 47.97 47.97 47.97 52,748 -0.48(-0.99%)
Jan 14, 2010 48.05 48.48 48.03 48.45 90,451 +0.41(+0.84%)
Jan 13, 2010 47.47 48.11 47.43 48.04 125,968 +0.77(+1.63%)
Jan 12, 2010 47.58 47.63 47.15 47.27 215,422 -0.33(-0.70%)
Jan 11, 2010 47.43 47.60 47.28 47.60 48,138 +0.62(+1.33%)
Jan 08, 2010 47.32 47.32 46.78 46.98 55,845 -0.26(-0.55%)
Jan 07, 2010 47.25 47.32 47.03 47.24 68,255 +0.01(+0.02%)
Jan 06, 2010 47.22 47.30 47.11 47.23 31,106 +0.06(+0.14%)
Jan 05, 2010 47.60 47.60 47.02 47.17 68,387 -0.35(-0.73%)
Jan 04, 2010 47.08 47.90 47.03 47.52 55,641 +0.73(+1.56%)
Dec 31, 2009 47.10 46.78 46.78 46.78 45,600 -0.37(-0.79%)
Dec 30, 2009 47.06 47.18 46.98 47.16 66,345 -0.02(-0.03%)
Dec 29, 2009 47.47 47.47 47.17 47.17 93,458 -0.11(-0.22%)
Dec 28, 2009 47.26 47.36 47.16 47.28 49,493 +0.14(+0.29%)
Dec 24, 2009 47.23 47.23 47.00 47.14 24,465 +0.05(+0.10%)
Dec 23, 2009 47.38 47.58 47.01 47.09 72,672 -0.17(-0.36%)
Dec 22, 2009 47.01 47.29 46.90 47.26 226,650 +0.42(+0.90%)
Dec 21, 2009 46.10 46.93 46.10 46.84 41,020 +0.68(+1.48%)
Dec 18, 2009 45.91 46.16 45.77 46.16 26,163 +0.28(+0.62%)
Dec 17, 2009 46.02 46.14 45.61 45.88 9,318 -0.48(-1.03%)
Dec 16, 2009 46.56 46.62 46.35 46.35 24,630 -0.10(-0.21%)
Dec 15, 2009 46.27 46.52 46.10 46.45 16,672 +0.07(+0.16%)
Dec 14, 2009 46.31 46.38 46.23 46.38 16,820 +0.55(+1.20%)
Dec 11, 2009 45.98 45.98 45.69 45.83 19,112 -0.06(-0.14%)
Dec 10, 2009 45.83 46.18 45.83 45.89 42,589 +0.25(+0.55%)
Dec 09, 2009 45.48 45.67 45.19 45.64 23,992 +0.39(+0.86%)
Dec 08, 2009 45.84 45.84 45.24 45.25 52,370 -0.51(-1.12%)
Dec 07, 2009 46.06 46.18 45.70 45.76 61,767 -0.09(-0.19%)
Dec 04, 2009 46.40 46.48 45.71 45.85 194,846 +0.03(+0.07%)
Dec 03, 2009 46.27 46.35 45.78 45.82 85,910 -0.22(-0.48%)
Dec 02, 2009 45.88 47.73 45.81 46.04 262,655 +0.15(+0.34%)
Dec 01, 2009 45.74 45.97 45.56 45.88 292,698 +0.61(+1.34%)
Nov 30, 2009 45.62 45.62 45.03 45.28 47,952 -0.05(-0.11%)
Nov 27, 2009 45.55 45.84 44.94 45.32 31,864 -0.63(-1.38%)
Nov 25, 2009 45.75 46.01 45.62 45.96 38,866 +0.38(+0.84%)
Nov 24, 2009 45.46 45.72 45.11 45.58 107,487 +0.22(+0.48%)
Nov 23, 2009 45.34 45.69 45.24 45.36 42,556 +0.20(+0.45%)
Nov 20, 2009 44.72 45.24 44.72 45.15 74,243 +0.36(+0.80%)
Nov 19, 2009 44.71 44.85 44.18 44.80 33,156 -0.15(-0.34%)
Nov 18, 2009 44.74 44.96 44.41 44.95 53,286 +0.17(+0.38%)
Nov 17, 2009 44.67 44.80 44.42 44.78 288,451 +0.07(+0.16%)
Nov 16, 2009 44.35 45.09 44.32 44.71 73,867 +0.84(+1.92%)
Nov 13, 2009 43.83 44.04 43.66 43.86 17,986 +0.11(+0.26%)
Nov 12, 2009 44.12 44.30 43.70 43.75 34,713 -0.34(-0.77%)
Nov 11, 2009 44.43 44.43 43.85 44.09 42,509 +0.15(+0.33%)
Nov 10, 2009 43.87 44.04 43.82 43.95 30,866 +0.05(+0.11%)
Nov 09, 2009 43.58 43.93 43.46 43.90 140,000 +0.59(+1.37%)
Nov 06, 2009 43.09 43.31 42.86 43.30 23,962 +0.20(+0.46%)
Nov 05, 2009 42.52 43.17 42.52 43.10 34,363 +0.86(+2.04%)
Nov 04, 2009 42.13 42.72 42.11 42.24 28,258 +0.32(+0.75%)
Nov 03, 2009 41.60 41.92 41.56 41.92 18,847 +0.25(+0.60%)
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.