US Pharmaceuticals Ishares ETF (NY: IHE )

187.11 USD -1.13 (-0.60%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 149.30 149.30 145.46 145.99 66,886 -0.68(-0.46%)
Oct 30, 2014 143.85 147.02 143.74 146.67 22,815 +2.95(+2.05%)
Oct 29, 2014 144.09 144.09 143.00 143.72 29,781 -0.14(-0.10%)
Oct 28, 2014 144.22 144.22 142.78 143.86 39,811 +1.22(+0.86%)
Oct 27, 2014 142.97 142.97 142.97 142.64 34,654 -0.33(-0.23%)
Oct 24, 2014 141.99 143.04 141.91 142.97 58,310 +1.58(+1.12%)
Oct 23, 2014 139.87 142.41 139.48 141.39 28,681 +2.77(+2.00%)
Oct 22, 2014 140.14 140.51 138.62 138.62 38,183 -1.04(-0.74%)
Oct 21, 2014 137.92 139.66 137.86 139.66 154,225 +2.92(+2.14%)
Oct 20, 2014 135.29 136.75 135.29 136.74 25,577 +1.65(+1.22%)
Oct 17, 2014 135.96 136.17 134.30 135.09 33,738 +0.80(+0.60%)
Oct 16, 2014 132.31 135.25 131.37 134.29 48,763 +0.49(+0.37%)
Oct 15, 2014 132.16 134.23 130.00 133.80 65,142 +0.01(+0.01%)
Oct 14, 2014 134.52 135.55 131.84 133.79 43,388 +0.25(+0.19%)
Oct 13, 2014 137.10 137.10 133.51 133.54 202,311 -3.28(-2.40%)
Oct 10, 2014 138.45 139.76 136.82 136.82 47,329 -1.73(-1.25%)
Oct 09, 2014 141.46 141.60 138.49 138.55 90,702 -2.61(-1.85%)
Oct 08, 2014 138.60 141.18 137.25 141.16 32,259 +2.82(+2.04%)
Oct 07, 2014 140.20 140.20 138.34 138.34 19,238 -2.54(-1.80%)
Oct 06, 2014 143.36 143.36 140.44 140.88 28,300 -1.20(-0.84%)
Oct 03, 2014 140.69 142.23 140.32 142.08 56,989 +2.51(+1.80%)
Oct 02, 2014 139.16 140.07 137.95 139.57 43,001 +0.41(+0.29%)
Oct 01, 2014 140.51 140.51 138.47 139.16 124,048 -1.19(-0.85%)
Sep 30, 2014 141.87 142.13 140.35 140.35 43,270 -1.25(-0.88%)
Sep 29, 2014 140.03 142.04 139.69 141.60 41,768 +0.57(+0.40%)
Sep 26, 2014 140.85 141.07 140.03 141.03 18,404 +0.29(+0.21%)
Sep 25, 2014 142.38 142.59 140.49 140.74 47,329 -1.92(-1.35%)
Sep 24, 2014 140.55 142.66 140.55 142.66 24,214 +2.09(+1.49%)
Sep 23, 2014 140.12 141.26 139.45 140.57 24,343 -0.55(-0.39%)
Sep 22, 2014 142.14 142.14 140.28 141.12 16,761 -0.96(-0.68%)
Sep 19, 2014 142.85 142.97 141.31 142.08 21,769 -0.17(-0.12%)
Sep 18, 2014 142.30 142.42 141.84 142.25 39,085 +0.58(+0.41%)
Sep 17, 2014 140.95 142.21 140.95 141.67 29,673 +1.36(+0.97%)
Sep 16, 2014 138.23 140.31 138.23 140.31 26,620 +1.34(+0.96%)
Sep 15, 2014 139.01 139.12 138.09 138.97 10,506 +0.49(+0.35%)
Sep 12, 2014 139.30 139.30 138.05 138.48 18,932 -0.84(-0.60%)
Sep 11, 2014 138.36 139.32 138.01 139.32 12,572 +0.43(+0.31%)
Sep 10, 2014 137.78 138.92 137.70 138.89 27,947 +1.27(+0.92%)
Sep 09, 2014 138.47 138.47 137.45 137.62 20,367 -1.07(-0.77%)
Sep 08, 2014 138.65 138.69 137.95 138.69 10,591 +0.51(+0.37%)
Sep 05, 2014 137.72 138.18 136.31 138.18 23,458 +1.15(+0.84%)
Sep 04, 2014 138.89 139.40 136.92 137.03 38,130 -1.28(-0.93%)
Sep 03, 2014 138.60 138.75 137.85 138.31 39,753 +0.57(+0.41%)
Sep 02, 2014 137.67 137.77 137.31 137.74 9,618 +0.12(+0.09%)
Aug 29, 2014 137.14 137.62 137.62 137.62 10,100 +0.72(+0.53%)
Aug 28, 2014 136.84 137.21 136.84 136.90 11,367 -0.31(-0.23%)
Aug 27, 2014 137.50 137.64 137.00 137.21 36,466 -0.01(-0.01%)
Aug 26, 2014 136.33 137.30 136.26 137.22 14,741 +1.02(+0.75%)
Aug 25, 2014 135.97 136.36 135.97 136.20 20,004 +1.11(+0.82%)
Aug 22, 2014 134.54 135.26 134.40 135.09 10,346 +0.76(+0.57%)
Aug 21, 2014 135.16 135.16 134.14 134.33 9,338 -0.48(-0.36%)
Aug 20, 2014 134.90 134.99 134.90 134.81 34,514 +0.12(+0.09%)
Aug 19, 2014 133.53 134.73 132.84 134.69 17,541 +1.62(+1.22%)
Aug 18, 2014 132.93 133.34 132.73 133.07 13,339 +1.00(+0.76%)
Aug 15, 2014 132.17 132.89 130.97 132.07 21,142 +0.50(+0.38%)
Aug 14, 2014 130.57 131.57 130.57 131.57 17,410 +1.57(+1.21%)
Aug 13, 2014 129.12 130.35 129.12 130.00 36,437 +1.39(+1.08%)
Aug 12, 2014 128.87 129.50 128.50 128.61 40,540 -0.36(-0.28%)
Aug 11, 2014 129.70 130.15 128.96 128.97 16,689 -0.28(-0.22%)
Aug 08, 2014 127.60 129.25 126.90 129.25 13,621 +1.77(+1.39%)
Aug 07, 2014 129.73 129.73 127.18 127.48 28,555 -1.45(-1.12%)
Aug 06, 2014 128.53 129.59 128.08 128.93 40,492 -0.25(-0.19%)
Aug 05, 2014 129.75 130.28 128.63 129.18 39,308 -1.26(-0.97%)
Aug 04, 2014 130.28 130.66 129.22 130.44 16,418 +0.26(+0.20%)
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.