Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

63.52 -0.40 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 138.69 138.72 136.68 136.68 39,927 -1.80(-1.30%)
Oct 29, 2015 139.46 142.07 137.96 138.48 288,433 -0.30(-0.21%)
Oct 28, 2015 135.17 138.84 134.33 138.78 442,625 +3.69(+2.73%)
Oct 27, 2015 133.15 135.34 133.15 135.09 44,851 +2.34(+1.76%)
Oct 26, 2015 131.90 133.87 130.84 132.75 27,293 +0.34(+0.26%)
Oct 23, 2015 127.92 133.48 127.92 132.41 200,184 +5.11(+4.02%)
Oct 22, 2015 128.52 128.52 124.29 127.29 336,027 -1.25(-0.97%)
Oct 21, 2015 131.99 131.99 125.08 128.54 51,743 -2.80(-2.13%)
Oct 20, 2015 135.58 135.70 130.66 131.34 40,358 -4.61(-3.39%)
Oct 19, 2015 135.90 137.22 133.54 135.95 21,698 -0.27(-0.20%)
Oct 16, 2015 134.87 136.34 134.62 136.22 82,986 +1.61(+1.20%)
Oct 15, 2015 129.90 134.61 129.90 134.61 20,224 +3.92(+3.00%)
Oct 14, 2015 130.69 132.71 129.74 130.69 40,399 +0.89(+0.68%)
Oct 13, 2015 132.58 134.27 129.75 129.80 39,052 -3.11(-2.34%)
Oct 12, 2015 133.37 133.49 131.93 132.91 52,156 -1.11(-0.83%)
Oct 09, 2015 132.89 134.65 132.55 134.02 45,626 +1.53(+1.15%)
Oct 08, 2015 131.41 132.90 129.37 132.49 94,080 +0.53(+0.40%)
Oct 07, 2015 131.37 133.48 129.22 131.96 257,667 +1.26(+0.96%)
Oct 06, 2015 134.48 134.62 128.22 130.70 120,051 -4.15(-3.08%)
Oct 05, 2015 136.35 136.78 132.94 134.85 82,912 -0.11(-0.08%)
Oct 02, 2015 128.85 134.99 127.82 134.97 107,328 +3.75(+2.86%)
Oct 01, 2015 130.00 131.36 128.28 131.22 288,322 +1.33(+1.03%)
Sep 30, 2015 127.39 130.12 127.17 129.89 173,823 +4.33(+3.45%)
Sep 29, 2015 127.57 129.76 123.92 125.55 195,305 -1.14(-0.90%)
Sep 28, 2015 133.67 133.92 125.41 126.69 606,754 -8.30(-6.15%)
Sep 25, 2015 142.00 142.00 133.67 134.99 238,823 -5.61(-3.99%)
Sep 24, 2015 141.14 141.14 138.02 140.60 53,981 -1.74(-1.22%)
Sep 23, 2015 142.94 144.53 141.73 142.34 68,194 -0.59(-0.41%)
Sep 22, 2015 143.16 144.21 141.33 142.93 51,792 -2.14(-1.47%)
Sep 21, 2015 150.39 150.39 144.44 145.06 151,022 -4.66(-3.12%)
Sep 18, 2015 150.17 151.24 149.49 149.73 23,652 -1.91(-1.26%)
Sep 17, 2015 148.72 153.25 148.42 151.64 39,958 +3.06(+2.06%)
Sep 16, 2015 148.04 148.62 147.15 148.57 26,510 +1.58(+1.07%)
Sep 15, 2015 145.50 147.17 145.43 147.00 18,445 +1.94(+1.34%)
Sep 14, 2015 145.81 145.81 144.59 145.06 57,136 -0.34(-0.24%)
Sep 11, 2015 144.13 145.41 143.60 145.40 28,521 +0.77(+0.53%)
Sep 10, 2015 142.81 145.52 142.81 144.63 59,804 +1.54(+1.08%)
Sep 09, 2015 147.64 147.65 142.85 143.09 42,134 -3.03(-2.07%)
Sep 08, 2015 144.69 146.26 144.00 146.12 81,817 +3.86(+2.71%)
Sep 04, 2015 142.23 142.25 142.25 142.25 47,863 -1.27(-0.88%)
Sep 03, 2015 146.29 146.81 143.16 143.52 67,617 -1.86(-1.28%)
Sep 02, 2015 144.31 145.39 142.74 145.39 63,780 +2.46(+1.72%)
Sep 01, 2015 144.40 145.00 141.75 142.93 75,880 -3.19(-2.19%)
Aug 31, 2015 148.25 149.29 145.47 146.12 58,462 -2.30(-1.55%)
Aug 28, 2015 147.14 148.43 146.68 148.43 54,309 +0.61(+0.41%)
Aug 27, 2015 146.29 148.39 145.34 147.81 149,590 +2.82(+1.94%)
Aug 26, 2015 140.48 145.00 139.19 145.00 60,123 +5.91(+4.25%)
Aug 25, 2015 142.73 146.12 139.09 139.09 56,846 -1.86(-1.32%)
Aug 24, 2015 145.95 145.95 99.40 140.94 367,553 -6.07(-4.13%)
Aug 21, 2015 148.38 150.15 146.53 147.01 133,083 -2.80(-1.87%)
Aug 20, 2015 153.16 153.45 149.81 149.81 33,501 -4.21(-2.73%)
Aug 19, 2015 153.68 154.81 152.83 154.02 51,542 -0.62(-0.40%)
Aug 18, 2015 154.95 155.83 154.60 154.64 38,822 -0.70(-0.45%)
Aug 17, 2015 152.48 155.34 151.78 155.34 58,086 +2.29(+1.50%)
Aug 14, 2015 152.25 153.09 151.04 153.05 18,585 +0.37(+0.24%)
Aug 13, 2015 153.07 154.06 152.46 152.68 25,381 -0.51(-0.33%)
Aug 12, 2015 152.15 153.50 149.91 153.19 43,250 -0.15(-0.10%)
Aug 11, 2015 153.30 154.62 152.49 153.34 41,100 -1.36(-0.88%)
Aug 10, 2015 155.01 155.60 154.25 154.69 31,548 +0.70(+0.45%)
Aug 07, 2015 154.23 154.23 151.75 153.99 39,441 -0.14(-0.09%)
Aug 06, 2015 158.31 158.31 153.77 154.13 45,059 -3.86(-2.44%)
Aug 05, 2015 158.35 158.81 157.50 157.99 138,232 +0.37(+0.23%)
Aug 04, 2015 158.98 159.21 156.87 157.63 58,534 -1.01(-0.63%)
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.