Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 48.12 48.16 47.62 47.62 117,986 -0.59(-1.23%)
Nov 28, 2014 48.34 48.73 48.14 48.21 133,138 +0.02(+0.05%)
Nov 26, 2014 47.61 48.19 48.19 48.19 67,089 +0.66(+1.38%)
Nov 25, 2014 47.52 47.54 47.28 47.53 98,650 +0.16(+0.33%)
Nov 24, 2014 46.98 47.38 46.96 47.38 80,669 +0.56(+1.19%)
Nov 21, 2014 47.17 47.26 46.72 46.82 207,082 +0.16(+0.35%)
Nov 20, 2014 46.49 46.73 46.32 46.65 274,213 +0.04(+0.08%)
Nov 19, 2014 46.99 46.99 46.48 46.62 122,812 -0.34(-0.73%)
Nov 18, 2014 46.14 47.02 46.14 46.96 89,783 +0.84(+1.82%)
Nov 17, 2014 45.78 46.36 45.78 46.12 83,773 +0.33(+0.72%)
Nov 14, 2014 45.82 45.84 45.50 45.79 108,695 -0.10(-0.22%)
Nov 13, 2014 46.05 46.32 45.75 45.90 152,265 -0.15(-0.32%)
Nov 12, 2014 45.87 46.08 45.75 46.04 71,523 +0.05(+0.11%)
Nov 11, 2014 45.95 46.11 45.75 45.99 81,729 +0.11(+0.23%)
Nov 10, 2014 45.55 45.89 45.31 45.89 379,478 +0.32(+0.70%)
Nov 07, 2014 45.98 45.98 45.19 45.57 114,514 -0.76(-1.64%)
Nov 06, 2014 46.14 46.43 46.14 46.32 78,881 +0.35(+0.76%)
Nov 05, 2014 46.67 46.77 45.94 45.97 81,922 -0.39(-0.85%)
Nov 04, 2014 46.30 46.43 45.98 46.37 82,884 +0.07(+0.14%)
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.