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 31, 2010 55.95 56.44 55.82 55.96 26,899 -0.17(-0.30%)
Aug 30, 2010 56.90 56.94 56.13 56.13 9,096 -0.85(-1.49%)
Aug 27, 2010 56.98 57.03 55.98 56.98 19,998 +0.65(+1.15%)
Aug 26, 2010 56.94 56.94 56.19 56.33 22,552 -0.31(-0.54%)
Aug 25, 2010 55.92 56.80 55.80 56.64 29,914 +0.44(+0.78%)
Aug 24, 2010 56.30 56.54 55.93 56.20 65,806 -0.75(-1.32%)
Aug 23, 2010 57.21 57.67 56.95 56.95 66,491 +0.00(+0.00%)
Aug 20, 2010 56.79 57.05 56.56 56.95 5,955 -0.05(-0.09%)
Aug 19, 2010 57.75 57.75 56.79 57.00 21,337 -0.95(-1.64%)
Aug 18, 2010 57.78 58.33 57.61 57.95 11,287 +0.08(+0.14%)
Aug 17, 2010 57.30 58.11 57.26 57.87 9,451 +0.73(+1.28%)
Aug 16, 2010 56.58 57.27 56.58 57.14 13,451 +0.15(+0.26%)
Aug 13, 2010 56.99 57.23 56.90 56.99 7,338 -0.40(-0.70%)
Aug 12, 2010 56.09 57.53 56.09 57.39 23,873 +0.37(+0.65%)
Aug 11, 2010 57.63 57.63 56.94 57.02 9,923 -1.59(-2.71%)
Aug 10, 2010 58.14 58.94 58.14 58.61 5,816 +0.02(+0.03%)
Aug 09, 2010 58.07 58.63 58.06 58.59 12,546 +0.60(+1.03%)
Aug 06, 2010 57.99 57.99 57.01 57.99 12,465 +0.26(+0.45%)
Aug 05, 2010 57.47 57.87 57.42 57.73 5,567 -0.11(-0.18%)
Aug 04, 2010 57.42 57.84 57.17 57.84 22,958 +0.55(+0.95%)
Aug 03, 2010 57.12 57.63 56.83 57.29 24,540 +0.50(+0.88%)
Aug 02, 2010 56.57 56.90 56.53 56.79 7,649 +1.02(+1.83%)
Jul 30, 2010 55.77 55.95 54.93 55.77 9,437 +0.25(+0.45%)
Jul 29, 2010 55.97 56.11 55.00 55.52 20,197 -0.14(-0.25%)
Jul 28, 2010 56.32 56.32 55.63 55.66 5,401 -1.08(-1.90%)
Jul 27, 2010 56.69 56.98 56.48 56.74 284,385 +0.06(+0.11%)
Jul 26, 2010 55.84 56.69 55.84 56.68 21,989 +0.88(+1.58%)
Jul 23, 2010 55.50 55.80 55.29 55.80 7,869 +0.06(+0.11%)
Jul 22, 2010 55.82 56.01 55.54 55.74 8,759 +0.79(+1.44%)
Jul 21, 2010 55.90 55.90 54.85 54.95 12,491 -0.57(-1.03%)
Jul 20, 2010 54.81 55.55 54.47 55.52 9,225 -0.02(-0.04%)
Jul 19, 2010 55.39 55.67 55.31 55.54 86,480 +0.17(+0.31%)
Jul 16, 2010 55.37 56.51 55.29 55.37 23,065 -1.34(-2.36%)
Jul 15, 2010 56.87 57.16 56.51 56.71 134,781 -0.08(-0.14%)
Jul 14, 2010 56.78 56.89 56.40 56.79 14,664 -0.12(-0.21%)
Jul 13, 2010 56.65 57.04 56.65 56.91 13,982 +0.80(+1.43%)
Jul 12, 2010 56.10 56.18 55.89 56.11 7,324 -0.31(-0.55%)
Jul 09, 2010 56.42 56.42 56.05 56.42 10,007 +0.28(+0.50%)
Jul 08, 2010 56.00 56.21 55.65 56.14 15,833 +0.65(+1.17%)
Jul 07, 2010 54.34 55.53 54.04 55.49 14,611 +1.27(+2.34%)
Jul 06, 2010 54.36 55.05 53.93 54.22 14,500 -0.09(-0.17%)
Jul 02, 2010 54.31 54.70 53.97 54.31 7,382 +0.28(+0.52%)
Jul 01, 2010 54.63 54.63 53.16 54.03 160,749 -0.69(-1.26%)
Jun 30, 2010 54.71 55.33 54.55 54.72 91,299 -0.27(-0.48%)
Jun 29, 2010 55.39 55.52 54.73 54.99 183,565 -1.21(-2.16%)
Jun 25, 2010 56.20 56.20 55.24 56.20 20,242 +0.72(+1.30%)
Jun 24, 2010 55.59 55.81 55.33 55.48 20,352 -0.49(-0.88%)
Jun 23, 2010 56.32 56.32 55.76 55.97 15,361 -0.26(-0.46%)
Jun 22, 2010 56.70 57.29 56.20 56.23 23,621 -0.26(-0.46%)
Jun 21, 2010 57.49 57.49 56.39 56.49 18,831 -0.44(-0.77%)
Jun 18, 2010 56.93 57.30 56.73 56.93 10,576 -0.19(-0.33%)
Jun 17, 2010 57.19 57.19 56.50 57.12 17,788 +0.03(+0.05%)
Jun 16, 2010 56.94 57.24 56.82 57.09 13,796 -0.06(-0.10%)
Jun 15, 2010 56.33 57.16 56.33 57.15 10,436 +1.04(+1.85%)
Jun 14, 2010 56.46 56.70 56.11 56.11 8,079 +0.04(+0.07%)
Jun 11, 2010 55.12 56.07 55.12 56.07 9,976 +0.80(+1.45%)
Jun 10, 2010 54.76 55.31 54.62 55.27 10,024 +1.30(+2.41%)
Jun 09, 2010 54.09 54.70 53.79 53.97 29,824 +0.08(+0.15%)
Jun 08, 2010 54.18 54.18 53.26 53.89 21,957 -0.18(-0.33%)
Jun 07, 2010 54.87 55.16 54.07 54.07 24,110 -0.23(-0.42%)
Jun 04, 2010 54.30 55.70 54.28 54.30 13,502 -1.94(-3.45%)
Jun 03, 2010 55.89 56.24 55.71 56.24 69,499 +0.66(+1.18%)
Jun 02, 2010 54.80 55.58 54.48 55.58 8,417 +1.03(+1.89%)
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.