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 (%)
Apr 30, 2015 150.12 150.36 145.79 146.72 110,251 -3.92(-2.60%)
Apr 29, 2015 150.68 151.68 149.66 150.64 74,411 -0.51(-0.34%)
Apr 28, 2015 151.46 152.17 148.84 151.15 52,035 +0.03(+0.02%)
Apr 27, 2015 156.58 156.58 150.87 151.12 75,176 -5.42(-3.47%)
Apr 24, 2015 156.93 157.31 156.45 156.55 28,146 -0.55(-0.35%)
Apr 23, 2015 155.45 157.31 155.44 157.10 39,200 +1.03(+0.66%)
Apr 22, 2015 156.80 156.80 155.48 156.06 24,397 -0.16(-0.10%)
Apr 21, 2015 155.14 157.10 155.98 156.22 31,782 +1.08(+0.70%)
Apr 20, 2015 156.16 156.46 154.50 155.14 41,241 +0.17(+0.11%)
Apr 17, 2015 155.45 155.49 153.71 154.97 40,632 -0.94(-0.61%)
Apr 16, 2015 156.48 156.48 155.39 155.92 46,024 -0.44(-0.28%)
Apr 15, 2015 156.75 157.15 156.13 156.36 243,730 +0.66(+0.43%)
Apr 14, 2015 155.47 155.70 154.32 155.70 73,265 +0.47(+0.30%)
Apr 13, 2015 155.36 156.36 155.02 155.23 45,391 -0.40(-0.26%)
Apr 10, 2015 154.16 155.70 153.74 155.63 31,381 +1.52(+0.99%)
Apr 09, 2015 153.77 154.79 153.07 154.11 38,773 +0.61(+0.40%)
Apr 08, 2015 150.12 153.96 150.12 153.50 65,955 +3.77(+2.51%)
Apr 07, 2015 148.82 150.76 148.82 149.73 35,396 +0.94(+0.63%)
Apr 06, 2015 148.20 149.31 147.74 148.79 54,518 -0.17(-0.12%)
Apr 02, 2015 149.99 148.96 148.96 148.96 35,488 -0.32(-0.22%)
Apr 01, 2015 150.38 150.53 147.40 149.29 107,110 -1.33(-0.88%)
Mar 31, 2015 152.47 152.47 150.60 150.61 96,361 -1.96(-1.28%)
Mar 30, 2015 151.67 152.62 151.36 152.57 51,535 +1.62(+1.07%)
Mar 27, 2015 149.58 151.44 149.58 150.96 137,297 +1.34(+0.90%)
Mar 26, 2015 148.43 151.13 147.74 149.61 78,427 -0.15(-0.10%)
Mar 25, 2015 154.00 154.82 149.72 149.76 92,049 -3.99(-2.59%)
Mar 24, 2015 155.31 155.89 153.69 153.75 46,076 -1.33(-0.86%)
Mar 23, 2015 155.57 156.14 154.67 155.07 41,447 -0.93(-0.60%)
Mar 20, 2015 158.86 158.86 155.56 156.00 82,743 -0.28(-0.18%)
Mar 19, 2015 155.48 156.34 154.63 156.28 117,395 +0.86(+0.56%)
Mar 18, 2015 153.08 156.07 152.99 155.42 295,381 +2.15(+1.40%)
Mar 17, 2015 152.52 153.51 151.87 153.27 94,781 +0.31(+0.21%)
Mar 16, 2015 151.25 152.96 151.25 152.96 63,565 +2.46(+1.63%)
Mar 13, 2015 150.19 151.27 149.35 150.50 39,658 +0.04(+0.03%)
Mar 12, 2015 148.84 150.46 148.71 150.46 47,365 +2.15(+1.45%)
Mar 11, 2015 147.93 148.56 146.99 148.30 84,521 +1.16(+0.79%)
Mar 10, 2015 147.35 148.13 146.38 147.14 37,465 -1.70(-1.14%)
Mar 09, 2015 148.19 149.01 146.93 148.84 63,090 +1.14(+0.77%)
Mar 06, 2015 148.93 149.11 147.46 147.70 63,735 -2.01(-1.34%)
Mar 05, 2015 149.10 150.65 149.10 149.71 56,550 +1.50(+1.01%)
Mar 04, 2015 146.98 148.33 147.08 148.21 72,997 +1.13(+0.77%)
Mar 03, 2015 147.36 147.53 145.99 147.08 92,247 -0.96(-0.65%)
Mar 02, 2015 147.06 148.24 147.06 148.04 90,925 +1.15(+0.78%)
Feb 27, 2015 147.84 147.95 146.85 146.89 63,126 -1.15(-0.78%)
Feb 26, 2015 146.85 148.04 146.24 148.04 34,432 +1.52(+1.04%)
Feb 25, 2015 146.15 146.82 145.19 146.52 153,414 +0.71(+0.48%)
Feb 24, 2015 146.17 146.42 145.20 145.82 66,468 -0.32(-0.22%)
Feb 23, 2015 146.15 146.88 145.61 146.14 49,708 -0.04(-0.03%)
Feb 20, 2015 144.78 146.18 144.10 146.18 56,057 +1.67(+1.15%)
Feb 19, 2015 144.40 144.73 144.06 144.52 39,902 +0.41(+0.28%)
Feb 18, 2015 144.02 144.32 142.91 144.11 104,189 +0.03(+0.02%)
Feb 17, 2015 142.31 144.16 142.31 144.07 59,355 +1.47(+1.03%)
Feb 13, 2015 141.83 142.60 142.60 142.60 131,267 +1.20(+0.85%)
Feb 12, 2015 140.96 141.47 140.29 141.39 87,242 +1.20(+0.86%)
Feb 11, 2015 139.91 141.12 139.55 140.19 65,231 +0.22(+0.16%)
Feb 10, 2015 138.66 140.03 138.31 139.97 32,051 +2.12(+1.54%)
Feb 09, 2015 138.06 138.98 137.57 137.85 22,183 -0.63(-0.45%)
Feb 06, 2015 139.57 139.67 138.28 138.48 32,665 -0.71(-0.51%)
Feb 05, 2015 136.95 139.39 136.95 139.19 44,103 +4.67(+3.47%)
Feb 04, 2015 134.69 135.21 133.97 134.52 23,800 -1.29(-0.95%)
Feb 03, 2015 135.16 135.88 133.11 135.81 52,619 +0.77(+0.57%)
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.