US Pharmaceuticals Ishares ETF (NY: IHE )

187.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 88.84 88.84 86.26 86.68 64,359 -1.37(-1.56%)
Oct 26, 2012 88.70 88.05 88.05 88.05 10,700 -0.68(-0.77%)
Oct 25, 2012 88.30 88.97 88.30 88.73 10,087 +0.58(+0.66%)
Oct 24, 2012 88.57 88.57 88.13 88.15 13,240 -0.15(-0.17%)
Oct 23, 2012 88.13 88.49 87.46 88.30 48,546 -1.37(-1.53%)
Oct 19, 2012 91.46 91.46 89.40 89.67 20,482 -2.00(-2.18%)
Oct 18, 2012 92.37 92.37 91.45 91.67 19,757 -0.41(-0.45%)
Oct 17, 2012 92.10 92.21 91.86 92.08 18,151 +0.20(+0.22%)
Oct 16, 2012 91.33 91.95 91.33 91.88 280,165 +0.86(+0.95%)
Oct 15, 2012 90.08 91.07 90.08 91.02 8,751 +1.21(+1.35%)
Oct 12, 2012 90.16 90.22 89.55 89.81 9,277 -0.06(-0.07%)
Oct 11, 2012 90.08 90.38 89.84 89.87 12,227 +0.10(+0.11%)
Oct 10, 2012 90.87 90.87 89.57 89.77 8,551 -0.45(-0.50%)
Oct 09, 2012 91.04 91.18 90.12 90.22 15,020 -0.93(-1.02%)
Oct 08, 2012 90.81 91.18 90.50 91.15 9,500 +0.00(+0.00%)
Oct 05, 2012 91.64 91.64 90.80 91.15 15,263 +0.12(+0.13%)
Oct 04, 2012 91.37 91.51 90.69 91.03 13,191 +0.37(+0.41%)
Oct 03, 2012 90.35 90.86 90.00 90.66 19,724 +0.46(+0.51%)
Oct 02, 2012 90.73 90.73 89.76 90.20 17,233 +0.20(+0.22%)
Oct 01, 2012 90.04 90.49 89.67 90.00 27,880 +0.37(+0.41%)
Sep 28, 2012 89.51 89.81 89.14 89.63 11,065 -0.11(-0.12%)
Sep 27, 2012 89.36 89.80 89.28 89.74 10,713 +0.52(+0.59%)
Sep 26, 2012 89.72 89.77 89.00 89.22 66,485 -0.47(-0.53%)
Sep 25, 2012 90.46 90.82 89.67 89.69 15,180 -0.99(-1.09%)
Sep 24, 2012 91.29 91.29 90.47 90.68 9,001 -0.52(-0.57%)
Sep 21, 2012 91.35 91.64 91.00 91.20 36,448 +0.37(+0.41%)
Sep 20, 2012 90.28 90.86 90.25 90.83 51,877 +0.52(+0.58%)
Sep 19, 2012 91.44 91.44 90.08 90.31 13,554 -0.70(-0.77%)
Sep 18, 2012 90.59 91.18 90.50 91.01 18,120 +0.49(+0.54%)
Sep 17, 2012 89.75 90.60 89.75 90.52 11,039 +0.60(+0.67%)
Sep 14, 2012 91.11 91.11 89.81 89.92 24,211 -0.77(-0.85%)
Sep 13, 2012 89.90 90.96 89.62 90.69 42,171 +0.84(+0.93%)
Sep 12, 2012 89.92 90.14 89.57 89.85 16,904 +0.12(+0.13%)
Sep 11, 2012 89.71 89.86 89.53 89.73 139,435 +0.45(+0.50%)
Sep 10, 2012 89.44 89.62 89.26 89.28 16,492 -0.17(-0.19%)
Sep 07, 2012 89.94 90.00 89.27 89.45 37,721 -0.25(-0.28%)
Sep 06, 2012 88.89 89.86 88.89 89.70 13,710 +1.19(+1.35%)
Sep 05, 2012 88.46 88.63 88.18 88.51 13,565 +0.20(+0.22%)
Sep 04, 2012 87.27 88.50 87.27 88.31 35,635 +1.35(+1.55%)
Aug 31, 2012 87.07 87.37 86.74 86.96 10,332 +0.00(+0.00%)
Aug 30, 2012 86.90 87.12 86.55 86.96 12,299 -0.17(-0.20%)
Aug 29, 2012 86.95 87.51 86.68 87.13 9,883 +0.17(+0.20%)
Aug 27, 2012 87.01 87.31 86.72 86.96 17,416 -0.02(-0.02%)
Aug 24, 2012 86.17 87.19 86.17 86.98 16,617 +1.04(+1.21%)
Aug 23, 2012 86.00 86.14 85.71 85.94 19,136 -0.16(-0.19%)
Aug 22, 2012 85.77 86.29 85.75 86.10 9,077 +0.24(+0.28%)
Aug 21, 2012 86.35 86.76 85.75 85.86 36,295 -0.49(-0.57%)
Aug 20, 2012 86.43 86.55 86.10 86.35 18,685 +0.02(+0.02%)
Aug 17, 2012 86.75 86.75 85.82 86.33 13,363 -0.43(-0.50%)
Aug 16, 2012 87.27 87.27 86.50 86.76 11,974 -0.24(-0.28%)
Aug 15, 2012 86.74 87.15 86.63 87.00 16,710 +0.37(+0.43%)
Aug 14, 2012 86.64 86.73 86.47 86.63 93,483 +0.28(+0.32%)
Aug 13, 2012 86.52 86.52 85.83 86.35 17,001 -0.18(-0.21%)
Aug 10, 2012 85.75 86.54 85.75 86.53 11,694 +0.55(+0.64%)
Aug 09, 2012 85.93 86.19 85.76 85.98 18,250 +0.04(+0.05%)
Aug 08, 2012 86.50 86.50 85.89 85.94 30,873 -0.52(-0.60%)
Aug 07, 2012 87.04 87.04 86.46 86.46 170,390 -0.38(-0.44%)
Aug 06, 2012 86.92 87.11 86.62 86.84 12,096 +0.19(+0.22%)
Aug 03, 2012 86.81 87.14 86.58 86.65 16,707 +0.94(+1.10%)
Aug 02, 2012 85.81 86.07 85.18 85.71 33,209 -1.15(-1.32%)
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.