Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 148.27 149.31 145.49 146.14 58,455 -2.30(-1.55%)
Aug 28, 2015 147.16 148.44 146.70 148.44 54,302 +0.61(+0.41%)
Aug 27, 2015 146.31 148.41 145.35 147.83 149,572 +2.82(+1.94%)
Aug 26, 2015 140.49 145.01 139.21 145.01 60,116 +5.91(+4.25%)
Aug 25, 2015 142.74 146.14 139.10 139.10 56,839 -1.86(-1.32%)
Aug 24, 2015 145.97 145.97 99.42 140.96 367,509 -6.07(-4.13%)
Aug 21, 2015 148.40 150.17 146.54 147.03 133,067 -2.80(-1.87%)
Aug 20, 2015 153.18 153.47 149.83 149.83 33,497 -4.21(-2.73%)
Aug 19, 2015 153.70 154.83 152.85 154.04 51,536 -0.62(-0.40%)
Aug 18, 2015 154.97 155.85 154.62 154.66 38,818 -0.70(-0.45%)
Aug 17, 2015 152.50 155.36 151.80 155.36 58,079 +2.29(+1.50%)
Aug 14, 2015 152.27 153.11 151.06 153.07 18,583 +0.37(+0.24%)
Aug 13, 2015 153.08 154.08 152.48 152.70 25,378 -0.51(-0.33%)
Aug 12, 2015 152.16 153.51 149.92 153.21 43,245 -0.15(-0.10%)
Aug 11, 2015 153.32 154.64 152.51 153.36 41,095 -1.36(-0.88%)
Aug 10, 2015 155.03 155.62 154.27 154.71 31,544 +0.70(+0.46%)
Aug 07, 2015 154.25 154.25 151.77 154.01 39,437 -0.14(-0.09%)
Aug 06, 2015 158.33 158.33 153.78 154.15 45,054 -3.86(-2.44%)
Aug 05, 2015 158.37 158.83 157.52 158.01 138,215 +0.37(+0.23%)
Aug 04, 2015 159.00 159.23 156.88 157.65 58,527 -1.01(-0.63%)
Aug 03, 2015 159.26 159.69 157.48 158.65 26,856 -0.35(-0.22%)
Jul 31, 2015 158.16 159.45 157.82 159.00 47,651 +1.33(+0.84%)
Jul 30, 2015 158.20 158.85 156.65 157.67 26,947 -0.87(-0.55%)
Jul 29, 2015 159.51 159.51 157.71 158.54 28,723 -0.97(-0.61%)
Jul 28, 2015 157.49 159.51 156.23 159.51 28,690 +2.89(+1.85%)
Jul 27, 2015 156.88 157.32 155.69 156.62 26,392 -0.84(-0.53%)
Jul 24, 2015 160.09 160.09 157.34 157.46 37,647 -2.67(-1.67%)
Jul 23, 2015 161.17 161.27 159.91 160.13 40,144 -0.54(-0.34%)
Jul 22, 2015 159.01 160.80 158.92 160.68 34,176 +0.51(+0.32%)
Jul 21, 2015 161.11 161.46 159.09 160.17 27,196 -0.83(-0.52%)
Jul 20, 2015 161.45 161.55 160.61 161.00 27,127 -0.11(-0.07%)
Jul 17, 2015 161.52 161.52 160.41 161.10 31,465 -0.14(-0.09%)
Jul 16, 2015 161.47 161.53 160.86 161.24 168,604 +0.91(+0.57%)
Jul 15, 2015 161.26 161.66 159.90 160.33 65,299 -0.59(-0.37%)
Jul 14, 2015 159.48 161.02 159.25 160.93 83,782 +1.21(+0.76%)
Jul 13, 2015 158.25 159.97 158.25 159.72 138,979 +3.21(+2.05%)
Jul 10, 2015 155.61 156.80 155.46 156.52 56,475 +2.38(+1.54%)
Jul 09, 2015 154.04 154.80 153.58 154.14 19,128 +1.62(+1.07%)
Jul 08, 2015 154.71 154.71 152.51 152.51 34,443 -3.33(-2.13%)
Jul 07, 2015 155.41 155.85 153.35 155.84 33,493 +1.57(+1.02%)
Jul 06, 2015 152.51 154.99 152.16 154.28 29,325 +0.55(+0.36%)
Jul 02, 2015 154.31 153.72 153.72 153.72 47,857 -0.23(-0.15%)
Jul 01, 2015 153.93 154.55 153.22 153.95 250,054 +0.89(+0.58%)
Jun 30, 2015 152.65 153.22 151.66 153.06 36,576 +1.91(+1.26%)
Jun 29, 2015 153.82 154.47 151.08 151.15 50,070 -3.85(-2.49%)
Jun 26, 2015 156.57 156.70 154.50 155.00 36,830 -1.78(-1.13%)
Jun 25, 2015 156.63 156.89 155.38 156.78 32,570 +0.88(+0.56%)
Jun 24, 2015 157.37 157.58 155.79 155.90 35,392 -1.80(-1.14%)
Jun 23, 2015 157.51 158.37 157.25 157.70 30,947 +0.29(+0.19%)
Jun 22, 2015 156.69 157.51 156.07 157.41 24,237 +1.79(+1.15%)
Jun 19, 2015 155.94 156.45 155.61 155.61 19,677 -0.39(-0.25%)
Jun 18, 2015 154.28 156.51 154.28 156.00 49,740 +2.18(+1.41%)
Jun 17, 2015 154.16 154.76 153.54 153.82 45,316 +0.29(+0.19%)
Jun 16, 2015 152.81 153.61 152.44 153.53 40,614 +0.55(+0.36%)
Jun 15, 2015 152.26 153.11 151.36 152.98 23,379 -0.29(-0.19%)
Jun 12, 2015 154.94 154.94 153.20 153.27 31,102 -1.94(-1.25%)
Jun 11, 2015 154.61 155.40 154.35 155.21 79,816 +0.71(+0.46%)
Jun 10, 2015 153.45 154.63 152.88 154.50 83,801 +1.42(+0.92%)
Jun 09, 2015 153.56 153.66 152.22 153.09 405,698 -0.31(-0.21%)
Jun 08, 2015 154.89 154.89 153.37 153.40 20,241 -1.36(-0.88%)
Jun 05, 2015 153.76 154.78 152.66 154.76 38,692 +0.78(+0.51%)
Jun 04, 2015 154.71 155.47 153.34 153.99 21,296 -1.16(-0.75%)
Jun 03, 2015 154.93 155.15 154.17 155.15 31,197 +0.68(+0.44%)
Jun 02, 2015 154.88 155.16 153.72 154.47 35,021 -0.50(-0.32%)
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.