Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.60 53.64 53.24 53.26 174,111 -0.42(-0.78%)
Feb 26, 2015 53.24 53.67 53.02 53.67 94,968 +0.55(+1.04%)
Feb 25, 2015 52.99 53.23 52.64 53.12 423,137 +0.26(+0.48%)
Feb 24, 2015 53.00 53.09 52.64 52.87 183,328 -0.12(-0.22%)
Feb 23, 2015 52.99 53.25 52.79 52.98 137,102 -0.02(-0.03%)
Feb 20, 2015 52.49 53.00 52.24 53.00 154,614 +0.60(+1.15%)
Feb 19, 2015 52.36 52.47 52.23 52.40 110,057 +0.15(+0.28%)
Feb 18, 2015 52.22 52.33 51.81 52.25 287,369 +0.01(+0.02%)
Feb 17, 2015 51.60 52.27 51.60 52.24 163,711 +0.53(+1.03%)
Feb 13, 2015 51.42 51.70 51.70 51.70 362,053 +0.44(+0.85%)
Feb 12, 2015 51.11 51.29 50.86 51.26 240,627 +0.44(+0.86%)
Feb 11, 2015 50.73 51.17 50.60 50.83 179,916 +0.08(+0.16%)
Feb 10, 2015 50.27 50.77 50.15 50.75 88,401 +0.77(+1.54%)
Feb 09, 2015 50.06 50.39 49.88 49.98 61,185 -0.23(-0.45%)
Feb 06, 2015 50.60 50.64 50.14 50.21 90,095 -0.26(-0.51%)
Feb 05, 2015 49.65 50.54 49.65 50.46 121,643 +1.69(+3.47%)
Feb 04, 2015 48.83 49.02 48.57 48.77 65,643 -0.47(-0.95%)
Feb 03, 2015 49.00 49.27 48.26 49.24 145,131 +0.28(+0.57%)
Feb 02, 2015 48.96 49.11 48.30 48.96 234,876 +0.06(+0.13%)
Jan 30, 2015 49.67 49.72 48.89 48.90 237,826 -0.89(-1.78%)
Jan 29, 2015 49.45 49.82 49.04 49.79 614,286 +0.37(+0.75%)
Jan 28, 2015 50.45 50.48 49.32 49.42 169,459 -0.82(-1.62%)
Jan 27, 2015 50.12 50.57 49.94 50.23 207,277 -0.20(-0.40%)
Jan 26, 2015 49.82 50.44 49.69 50.44 103,174 +0.63(+1.27%)
Jan 23, 2015 49.77 50.00 49.74 49.80 90,886 +0.00(+0.01%)
Jan 22, 2015 49.65 50.25 48.80 49.80 135,803 +0.39(+0.79%)
Jan 21, 2015 49.60 49.87 49.34 49.41 112,214 -0.26(-0.53%)
Jan 20, 2015 49.71 49.80 49.02 49.67 293,124 +0.07(+0.15%)
Jan 16, 2015 48.41 49.64 48.29 49.60 132,947 +1.19(+2.46%)
Jan 15, 2015 49.51 49.52 48.39 48.41 70,858 -0.94(-1.91%)
Jan 14, 2015 48.86 49.43 48.78 49.35 170,772 +0.09(+0.19%)
Jan 13, 2015 49.50 49.96 48.70 49.26 133,283 -0.03(-0.05%)
Jan 12, 2015 49.57 49.91 49.18 49.28 136,998 +0.03(+0.05%)
Jan 09, 2015 49.53 49.54 48.96 49.26 163,515 -0.09(-0.19%)
Jan 08, 2015 49.11 49.43 49.01 49.35 124,062 +0.86(+1.77%)
Jan 07, 2015 47.66 48.52 47.66 48.49 714,064 +1.02(+2.16%)
Jan 06, 2015 47.75 48.16 46.98 47.47 177,633 -0.27(-0.57%)
Jan 05, 2015 47.80 48.18 47.62 47.74 182,487 -0.32(-0.66%)
Jan 02, 2015 48.09 48.40 47.83 48.05 120,669 +0.17(+0.36%)
Dec 31, 2014 48.10 47.88 47.88 47.88 58,813 -0.13(-0.28%)
Dec 30, 2014 48.17 48.32 48.01 48.01 38,409 -0.26(-0.54%)
Dec 29, 2014 48.22 48.37 48.15 48.27 55,534 +0.05(+0.11%)
Dec 26, 2014 48.19 48.28 48.04 48.22 48,464 +0.41(+0.85%)
Dec 24, 2014 47.37 47.81 47.81 47.81 38,576 +0.22(+0.47%)
Dec 23, 2014 48.98 49.01 47.31 47.59 193,039 -1.19(-2.45%)
Dec 22, 2014 49.02 49.02 48.48 48.78 649,936 -0.25(-0.51%)
Dec 19, 2014 48.70 49.22 48.51 49.03 113,668 +0.44(+0.90%)
Dec 18, 2014 48.01 48.60 47.91 48.60 357,622 +1.21(+2.55%)
Dec 17, 2014 46.52 47.41 46.40 47.39 114,607 +0.97(+2.09%)
Dec 16, 2014 46.66 47.47 46.39 46.42 218,272 -0.40(-0.84%)
Dec 15, 2014 47.43 47.47 46.61 46.82 235,767 -0.48(-1.02%)
Dec 12, 2014 47.66 47.98 47.26 47.30 90,160 -0.87(-1.80%)
Dec 11, 2014 48.20 48.78 48.04 48.16 115,734 +0.11(+0.24%)
Dec 10, 2014 48.73 48.73 48.02 48.05 97,673 -0.74(-1.52%)
Dec 09, 2014 48.59 48.80 47.95 48.79 104,987 -0.06(-0.12%)
Dec 08, 2014 48.77 49.15 48.66 48.84 171,503 +0.04(+0.08%)
Dec 05, 2014 48.62 48.82 48.42 48.80 80,422 +0.36(+0.75%)
Dec 04, 2014 48.45 48.65 48.26 48.44 99,211 +0.02(+0.05%)
Dec 03, 2014 48.34 48.48 48.14 48.42 439,288 +0.15(+0.30%)
Dec 02, 2014 47.83 48.28 47.83 48.27 72,529 +0.65(+1.37%)
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.