Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.05 37.34 36.88 36.90 157,515 -0.02(-0.06%)
Nov 27, 2013 36.88 36.94 36.83 36.92 27,195 +0.04(+0.11%)
Nov 26, 2013 37.09 37.09 36.87 36.88 132,462 -0.06(-0.17%)
Nov 25, 2013 36.98 37.09 36.91 36.95 48,710 +0.07(+0.18%)
Nov 22, 2013 36.65 36.88 36.62 36.88 56,254 +0.26(+0.70%)
Nov 21, 2013 36.45 36.62 36.45 36.62 30,797 +0.25(+0.70%)
Nov 20, 2013 36.36 36.56 36.29 36.37 32,730 +0.01(+0.03%)
Nov 19, 2013 36.24 36.43 36.15 36.36 43,061 +0.08(+0.23%)
Nov 18, 2013 36.58 36.69 36.27 36.27 43,490 -0.29(-0.79%)
Nov 15, 2013 36.39 36.56 36.32 36.56 39,501 +0.24(+0.67%)
Nov 14, 2013 36.21 36.38 36.21 36.32 39,154 +0.54(+1.51%)
Nov 12, 2013 35.55 35.78 35.55 35.78 26,652 +0.11(+0.32%)
Nov 11, 2013 35.40 35.67 35.40 35.66 27,300 +0.39(+1.10%)
Nov 08, 2013 34.51 35.27 34.51 35.27 36,071 +0.94(+2.75%)
Nov 07, 2013 34.59 34.75 34.33 34.33 43,573 -0.23(-0.66%)
Nov 06, 2013 34.95 34.95 34.49 34.56 56,606 -0.25(-0.73%)
Nov 05, 2013 34.65 34.82 34.56 34.82 19,372 +0.20(+0.56%)
Nov 04, 2013 34.58 34.62 34.45 34.62 59,836 +0.16(+0.47%)
Nov 01, 2013 34.28 34.48 34.09 34.46 31,693 +0.28(+0.81%)
Oct 31, 2013 34.34 34.39 34.12 34.18 45,754 -0.08(-0.22%)
Oct 30, 2013 34.92 34.92 34.16 34.26 86,046 -0.52(-1.48%)
Oct 29, 2013 34.60 34.79 34.54 34.77 103,308 +0.30(+0.87%)
Oct 28, 2013 34.51 34.51 34.36 34.47 41,847 +0.04(+0.11%)
Oct 25, 2013 34.45 34.45 34.23 34.44 32,011 +0.01(+0.02%)
Oct 24, 2013 34.25 34.49 34.25 34.43 49,416 +0.22(+0.64%)
Oct 23, 2013 34.13 34.24 34.02 34.21 14,460 +0.04(+0.11%)
Oct 22, 2013 33.93 34.23 33.93 34.18 63,581 +0.36(+1.08%)
Oct 21, 2013 34.12 34.12 33.69 33.81 39,065 -0.22(-0.65%)
Oct 18, 2013 34.30 34.30 33.86 34.03 76,789 -0.15(-0.44%)
Oct 17, 2013 33.80 34.20 33.77 34.18 62,573 +0.38(+1.13%)
Oct 16, 2013 33.23 33.80 33.23 33.80 50,779 +0.66(+1.99%)
Oct 15, 2013 33.34 33.38 33.14 33.14 72,269 -0.21(-0.62%)
Oct 14, 2013 33.14 33.36 32.97 33.35 38,375 +0.07(+0.21%)
Oct 11, 2013 33.32 33.37 33.19 33.28 25,959 +0.06(+0.18%)
Oct 10, 2013 32.74 33.22 32.74 33.22 39,513 +0.69(+2.11%)
Oct 09, 2013 32.81 32.84 32.29 32.53 107,501 -0.52(-1.56%)
Oct 08, 2013 33.63 33.63 33.05 33.05 95,186 -0.63(-1.88%)
Oct 07, 2013 33.83 33.89 33.67 33.68 82,724 -0.37(-1.08%)
Oct 04, 2013 33.88 34.07 33.88 34.05 15,312 +0.22(+0.64%)
Oct 03, 2013 33.99 34.00 33.70 33.83 29,815 -0.17(-0.50%)
Oct 02, 2013 33.84 34.03 33.84 34.00 31,849 +0.09(+0.25%)
Oct 01, 2013 33.65 33.95 33.63 33.92 208,145 +0.38(+1.13%)
Sep 27, 2013 33.51 33.66 33.49 33.54 15,697 -0.09(-0.25%)
Sep 26, 2013 33.48 33.71 33.48 33.62 22,830 +0.14(+0.43%)
Sep 25, 2013 33.75 33.75 33.48 33.48 74,704 -0.22(-0.66%)
Sep 24, 2013 33.81 33.89 33.67 33.70 99,887 -0.18(-0.54%)
Sep 23, 2013 34.22 34.22 33.81 33.89 18,377 -0.34(-0.99%)
Sep 20, 2013 34.44 34.44 34.19 34.23 35,250 -0.16(-0.47%)
Sep 19, 2013 34.41 34.48 34.28 34.39 31,725 -0.04(-0.11%)
Sep 18, 2013 34.17 34.51 33.96 34.42 49,886 +0.19(+0.56%)
Sep 17, 2013 34.19 34.25 34.07 34.23 36,778 +0.09(+0.27%)
Sep 16, 2013 34.12 34.29 33.81 34.14 34,827 +0.33(+0.99%)
Sep 13, 2013 33.78 33.81 33.55 33.81 37,458 +0.09(+0.25%)
Sep 12, 2013 33.63 33.81 33.60 33.72 28,922 +0.13(+0.37%)
Sep 11, 2013 33.74 33.81 33.55 33.60 33,446 -0.14(-0.41%)
Sep 10, 2013 33.65 33.79 33.63 33.74 50,504 +0.27(+0.82%)
Sep 09, 2013 33.34 33.48 33.25 33.46 71,332 +0.19(+0.57%)
Sep 06, 2013 33.37 33.46 32.88 33.27 47,589 +0.04(+0.13%)
Sep 05, 2013 33.31 33.31 33.14 33.23 48,617 +0.04(+0.13%)
Sep 04, 2013 32.89 33.25 32.88 33.19 90,960 +0.35(+1.07%)
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.