Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.60 53.64 53.25 53.26 174,104 -0.42(-0.78%)
Feb 26, 2015 53.24 53.68 53.02 53.68 94,964 +0.55(+1.04%)
Feb 25, 2015 52.99 53.23 52.64 53.13 423,120 +0.26(+0.48%)
Feb 24, 2015 53.00 53.09 52.65 52.87 183,321 -0.12(-0.22%)
Feb 23, 2015 52.99 53.26 52.79 52.99 137,097 -0.02(-0.03%)
Feb 20, 2015 52.49 53.00 52.25 53.00 154,608 +0.60(+1.15%)
Feb 19, 2015 52.36 52.47 52.23 52.40 110,053 +0.15(+0.28%)
Feb 18, 2015 52.22 52.33 51.82 52.25 287,357 +0.01(+0.02%)
Feb 17, 2015 51.60 52.27 51.60 52.24 163,704 +0.53(+1.03%)
Feb 13, 2015 51.42 51.70 51.70 51.70 362,038 +0.44(+0.85%)
Feb 12, 2015 51.11 51.29 50.87 51.27 240,618 +0.44(+0.86%)
Feb 11, 2015 50.73 51.17 50.60 50.83 179,909 +0.08(+0.16%)
Feb 10, 2015 50.28 50.77 50.15 50.75 88,397 +0.77(+1.54%)
Feb 09, 2015 50.06 50.39 49.88 49.98 61,182 -0.23(-0.45%)
Feb 06, 2015 50.61 50.64 50.14 50.21 90,092 -0.26(-0.51%)
Feb 05, 2015 49.66 50.54 49.66 50.47 121,638 +1.69(+3.47%)
Feb 04, 2015 48.83 49.02 48.58 48.77 65,641 -0.47(-0.95%)
Feb 03, 2015 49.01 49.27 48.26 49.24 145,125 +0.28(+0.57%)
Feb 02, 2015 48.96 49.12 48.30 48.96 234,866 +0.06(+0.13%)
Jan 30, 2015 49.67 49.72 48.89 48.90 237,816 -0.89(-1.78%)
Jan 29, 2015 49.45 49.82 49.04 49.79 614,261 +0.37(+0.75%)
Jan 28, 2015 50.45 50.48 49.32 49.42 169,453 -0.82(-1.62%)
Jan 27, 2015 50.12 50.57 49.94 50.24 207,269 -0.20(-0.40%)
Jan 26, 2015 49.82 50.44 49.69 50.44 103,170 +0.63(+1.27%)
Jan 23, 2015 49.78 50.00 49.74 49.81 90,882 +0.00(+0.01%)
Jan 22, 2015 49.65 50.25 48.80 49.80 135,797 +0.39(+0.79%)
Jan 21, 2015 49.61 49.87 49.34 49.41 112,209 -0.26(-0.53%)
Jan 20, 2015 49.71 49.80 49.02 49.67 293,112 +0.07(+0.15%)
Jan 16, 2015 48.41 49.64 48.30 49.60 132,942 +1.19(+2.46%)
Jan 15, 2015 49.51 49.52 48.40 48.41 70,855 -0.94(-1.91%)
Jan 14, 2015 48.86 49.43 48.79 49.35 170,765 +0.09(+0.19%)
Jan 13, 2015 49.50 49.97 48.70 49.26 133,277 -0.03(-0.05%)
Jan 12, 2015 49.57 49.91 49.18 49.28 136,992 +0.03(+0.05%)
Jan 09, 2015 49.53 49.54 48.96 49.26 163,508 -0.09(-0.19%)
Jan 08, 2015 49.12 49.43 49.01 49.35 124,057 +0.86(+1.77%)
Jan 07, 2015 47.66 48.52 47.66 48.49 714,035 +1.02(+2.16%)
Jan 06, 2015 47.76 48.16 46.98 47.47 177,626 -0.27(-0.57%)
Jan 05, 2015 47.80 48.18 47.62 47.74 182,480 -0.32(-0.66%)
Jan 02, 2015 48.09 48.40 47.84 48.06 120,664 +0.17(+0.36%)
Dec 31, 2014 48.10 47.88 47.88 47.88 58,811 -0.13(-0.28%)
Dec 30, 2014 48.17 48.32 48.01 48.02 38,407 -0.26(-0.54%)
Dec 29, 2014 48.22 48.37 48.15 48.27 55,532 +0.05(+0.11%)
Dec 26, 2014 48.19 48.28 48.04 48.22 48,462 +0.41(+0.85%)
Dec 24, 2014 47.37 47.82 47.82 47.82 38,575 +0.22(+0.47%)
Dec 23, 2014 48.98 49.01 47.31 47.59 193,032 -1.19(-2.45%)
Dec 22, 2014 49.03 49.03 48.48 48.79 649,910 -0.25(-0.51%)
Dec 19, 2014 48.70 49.22 48.51 49.04 113,663 +0.44(+0.90%)
Dec 18, 2014 48.01 48.60 47.91 48.60 357,607 +1.21(+2.55%)
Dec 17, 2014 46.52 47.41 46.40 47.39 114,603 +0.97(+2.09%)
Dec 16, 2014 46.67 47.47 46.39 46.42 218,263 -0.40(-0.84%)
Dec 15, 2014 47.43 47.47 46.61 46.82 235,757 -0.48(-1.02%)
Dec 12, 2014 47.66 47.98 47.27 47.30 90,156 -0.87(-1.80%)
Dec 11, 2014 48.20 48.78 48.04 48.16 115,729 +0.11(+0.24%)
Dec 10, 2014 48.74 48.74 48.02 48.05 97,669 -0.74(-1.52%)
Dec 09, 2014 48.59 48.80 47.95 48.79 104,982 -0.06(-0.12%)
Dec 08, 2014 48.77 49.15 48.67 48.85 171,496 +0.04(+0.08%)
Dec 05, 2014 48.63 48.82 48.43 48.81 80,419 +0.36(+0.75%)
Dec 04, 2014 48.45 48.65 48.26 48.44 99,207 +0.02(+0.05%)
Dec 03, 2014 48.34 48.49 48.14 48.42 439,270 +0.15(+0.30%)
Dec 02, 2014 47.83 48.28 47.83 48.27 72,526 +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.