Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.03 +0.33 (+0.49%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.69 59.74 59.25 59.25 200,475 -0.17(-0.29%)
May 23, 2011 59.83 59.83 59.15 59.43 57,387 -0.58(-0.96%)
May 20, 2011 60.17 60.35 59.85 60.00 11,880 -0.30(-0.50%)
May 19, 2011 60.66 60.66 59.90 60.30 82,136 -0.16(-0.26%)
May 18, 2011 60.13 60.49 60.08 60.46 12,591 +0.38(+0.63%)
May 17, 2011 60.14 60.14 59.66 60.08 45,268 -0.11(-0.18%)
May 16, 2011 60.26 60.72 60.17 60.19 151,661 -0.25(-0.41%)
May 13, 2011 60.92 60.92 60.18 60.43 45,811 -0.40(-0.67%)
May 12, 2011 59.76 60.90 59.68 60.84 23,758 +0.83(+1.38%)
May 11, 2011 60.24 60.38 59.78 60.01 33,626 -0.31(-0.51%)
May 10, 2011 60.02 60.35 59.85 60.32 81,507 +0.47(+0.79%)
May 09, 2011 59.50 59.96 59.41 59.85 56,338 +0.45(+0.75%)
May 06, 2011 59.50 59.69 59.30 59.40 21,076 +0.54(+0.91%)
May 05, 2011 58.72 59.30 58.60 58.86 24,820 -0.28(-0.47%)
May 04, 2011 59.45 59.45 58.79 59.15 28,359 -0.26(-0.43%)
May 03, 2011 59.76 59.76 59.11 59.40 94,027 -0.40(-0.66%)
May 02, 2011 59.83 59.83 59.74 59.80 73,548 +0.33(+0.56%)
Apr 29, 2011 59.89 59.89 59.46 59.47 17,895 -0.13(-0.22%)
Apr 28, 2011 59.39 59.61 59.33 59.60 11,096 +0.16(+0.26%)
Apr 27, 2011 58.68 59.47 58.63 59.44 33,678 +0.83(+1.42%)
Apr 26, 2011 58.37 58.70 58.32 58.61 81,528 +0.60(+1.04%)
Apr 25, 2011 57.88 58.00 57.67 58.00 10,583 -0.08(-0.15%)
Apr 21, 2011 58.23 58.23 57.82 58.09 13,050 +0.02(+0.03%)
Apr 20, 2011 58.18 58.18 57.92 58.07 160,514 +0.63(+1.09%)
Apr 19, 2011 57.55 57.60 57.06 57.44 59,173 +0.22(+0.39%)
Apr 18, 2011 57.50 57.50 56.87 57.22 21,543 -0.69(-1.20%)
Apr 15, 2011 57.50 57.91 57.49 57.91 29,079 +0.65(+1.14%)
Apr 14, 2011 56.76 57.31 56.75 57.26 27,394 +0.31(+0.55%)
Apr 13, 2011 56.97 57.01 56.72 56.95 23,417 +0.10(+0.17%)
Apr 12, 2011 56.89 56.98 56.74 56.85 252,434 -0.08(-0.15%)
Apr 11, 2011 56.78 57.14 56.78 56.93 139,136 +0.31(+0.55%)
Apr 08, 2011 56.68 56.82 56.62 56.62 6,559 +0.13(+0.23%)
Apr 07, 2011 56.59 56.59 56.35 56.49 31,906 -0.05(-0.09%)
Apr 06, 2011 56.55 56.71 56.48 56.54 145,719 +0.22(+0.40%)
Apr 05, 2011 55.68 56.40 55.68 56.31 8,569 +0.58(+1.04%)
Apr 04, 2011 55.44 55.88 55.44 55.73 11,687 +0.40(+0.72%)
Apr 01, 2011 55.16 55.36 54.91 55.34 9,723 +0.50(+0.92%)
Mar 31, 2011 54.64 54.96 54.64 54.83 9,022 -0.03(-0.05%)
Mar 30, 2011 54.08 55.00 54.08 54.86 24,690 +1.19(+2.22%)
Mar 29, 2011 53.09 53.70 53.09 53.67 5,314 +0.45(+0.84%)
Mar 28, 2011 53.44 53.47 53.22 53.22 6,693 -0.21(-0.40%)
Mar 25, 2011 53.15 53.70 53.11 53.44 56,175 +0.34(+0.63%)
Mar 24, 2011 52.78 53.18 52.59 53.10 6,633 +0.54(+1.02%)
Mar 23, 2011 52.20 52.63 52.11 52.56 2,823 +0.02(+0.04%)
Mar 22, 2011 52.62 52.66 52.48 52.54 3,815 +0.05(+0.09%)
Mar 21, 2011 52.54 52.64 52.50 52.50 8,943 +0.38(+0.73%)
Mar 18, 2011 52.38 52.38 51.96 52.12 6,208 +0.24(+0.47%)
Mar 17, 2011 52.07 52.07 51.66 51.87 10,678 +0.53(+1.04%)
Mar 16, 2011 52.01 52.13 51.18 51.34 12,557 -0.89(-1.70%)
Mar 15, 2011 52.19 52.39 52.16 52.23 10,696 -0.56(-1.06%)
Mar 14, 2011 52.95 53.21 52.68 52.79 6,824 -0.40(-0.76%)
Mar 11, 2011 52.70 53.30 52.70 53.19 18,864 +0.20(+0.37%)
Mar 10, 2011 53.47 53.47 52.94 52.99 11,526 -0.66(-1.24%)
Mar 09, 2011 53.55 53.75 53.45 53.66 8,566 +0.06(+0.12%)
Mar 08, 2011 52.90 53.70 52.89 53.59 11,210 +0.64(+1.21%)
Mar 07, 2011 53.55 53.55 52.56 52.95 6,427 -0.36(-0.67%)
Mar 04, 2011 53.59 53.61 53.03 53.31 17,708 -0.28(-0.52%)
Mar 03, 2011 53.12 53.61 53.06 53.59 14,060 +0.87(+1.66%)
Mar 02, 2011 52.32 52.78 52.32 52.71 3,952 +0.12(+0.24%)
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.