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 (%)
Jul 31, 2015 158.14 159.43 157.80 158.98 47,657 +1.33(+0.84%)
Jul 30, 2015 158.18 158.83 156.63 157.65 26,950 -0.87(-0.55%)
Jul 29, 2015 159.49 159.49 157.69 158.52 28,727 -0.97(-0.61%)
Jul 28, 2015 157.47 159.49 156.21 159.49 28,693 +2.89(+1.84%)
Jul 27, 2015 156.87 157.30 155.68 156.60 26,395 -0.84(-0.53%)
Jul 24, 2015 160.07 160.07 157.32 157.44 37,651 -2.67(-1.67%)
Jul 23, 2015 161.16 161.25 159.89 160.11 40,149 -0.54(-0.34%)
Jul 22, 2015 158.99 160.78 158.91 160.66 34,180 +0.51(+0.32%)
Jul 21, 2015 161.09 161.44 159.08 160.15 27,199 -0.83(-0.52%)
Jul 20, 2015 161.44 161.53 160.59 160.98 27,131 -0.11(-0.07%)
Jul 17, 2015 161.50 161.50 160.39 161.09 31,469 -0.14(-0.09%)
Jul 16, 2015 161.45 161.51 160.84 161.22 168,624 +0.91(+0.57%)
Jul 15, 2015 161.24 161.64 159.88 160.31 65,307 -0.60(-0.37%)
Jul 14, 2015 159.46 161.00 159.23 160.91 83,792 +1.21(+0.76%)
Jul 13, 2015 158.23 159.96 158.23 159.70 138,996 +3.20(+2.05%)
Jul 10, 2015 155.59 156.78 155.44 156.50 56,481 +2.38(+1.54%)
Jul 09, 2015 154.02 154.78 153.56 154.12 19,130 +1.62(+1.06%)
Jul 08, 2015 154.69 154.69 152.50 152.50 34,447 -3.33(-2.13%)
Jul 07, 2015 155.39 155.83 153.33 155.82 33,497 +1.57(+1.02%)
Jul 06, 2015 152.50 154.97 152.15 154.26 29,329 +0.55(+0.36%)
Jul 02, 2015 154.29 153.71 153.71 153.71 47,863 -0.23(-0.15%)
Jul 01, 2015 153.91 154.53 153.21 153.93 250,084 +0.89(+0.58%)
Jun 30, 2015 152.63 153.20 151.64 153.04 36,580 +1.91(+1.26%)
Jun 29, 2015 153.80 154.45 151.06 151.13 50,076 -3.85(-2.49%)
Jun 26, 2015 156.55 156.68 154.48 154.98 36,835 -1.78(-1.13%)
Jun 25, 2015 156.61 156.87 155.36 156.76 32,574 +0.88(+0.56%)
Jun 24, 2015 157.35 157.56 155.77 155.88 35,397 -1.80(-1.14%)
Jun 23, 2015 157.49 158.35 157.24 157.68 30,951 +0.29(+0.19%)
Jun 22, 2015 156.68 157.49 156.06 157.39 24,240 +1.79(+1.15%)
Jun 19, 2015 155.92 156.43 155.59 155.59 19,679 -0.39(-0.25%)
Jun 18, 2015 154.27 156.49 154.27 155.98 49,746 +2.18(+1.41%)
Jun 17, 2015 154.14 154.74 153.52 153.80 45,321 +0.29(+0.19%)
Jun 16, 2015 152.79 153.59 152.42 153.51 40,619 +0.55(+0.36%)
Jun 15, 2015 152.24 153.10 151.34 152.97 23,382 -0.29(-0.19%)
Jun 12, 2015 154.92 154.92 153.18 153.25 31,105 -1.94(-1.25%)
Jun 11, 2015 154.59 155.38 154.34 155.19 79,826 +0.71(+0.46%)
Jun 10, 2015 153.44 154.62 152.86 154.48 83,811 +1.42(+0.92%)
Jun 09, 2015 153.54 153.64 152.20 153.07 405,747 -0.31(-0.20%)
Jun 08, 2015 154.87 154.87 153.35 153.38 20,244 -1.36(-0.88%)
Jun 05, 2015 153.74 154.76 152.64 154.75 38,696 +0.78(+0.50%)
Jun 04, 2015 154.69 155.45 153.32 153.97 21,298 -1.16(-0.75%)
Jun 03, 2015 154.91 155.13 154.15 155.13 31,200 +0.68(+0.44%)
Jun 02, 2015 154.86 155.14 153.71 154.45 35,025 -0.50(-0.32%)
Jun 01, 2015 155.83 155.83 154.10 154.95 140,658 +0.19(+0.12%)
May 29, 2015 154.72 156.29 154.38 154.75 36,312 +0.03(+0.02%)
May 28, 2015 153.65 154.80 153.22 154.72 32,390 +0.78(+0.51%)
May 27, 2015 152.38 154.02 151.97 153.94 27,331 +2.02(+1.33%)
May 26, 2015 152.53 152.84 151.46 151.93 38,984 -0.95(-0.62%)
May 22, 2015 152.84 152.88 152.88 152.88 26,787 -0.17(-0.11%)
May 21, 2015 153.29 153.29 152.71 153.04 35,928 -0.28(-0.18%)
May 20, 2015 153.09 153.83 152.82 153.32 32,159 +0.24(+0.16%)
May 19, 2015 152.35 153.44 152.05 153.08 51,927 +0.89(+0.59%)
May 18, 2015 150.87 152.43 150.81 152.19 36,110 +1.01(+0.66%)
May 15, 2015 151.29 151.52 150.61 151.18 91,315 +0.24(+0.16%)
May 14, 2015 150.17 151.08 148.95 150.95 20,435 +1.48(+0.99%)
May 13, 2015 149.89 150.24 148.90 149.46 20,926 +0.00(+0.00%)
May 12, 2015 150.19 150.19 148.91 149.46 30,193 -1.97(-1.30%)
May 11, 2015 150.91 151.91 150.91 151.44 26,489 +0.80(+0.53%)
May 08, 2015 149.46 151.10 149.46 150.64 27,754 +2.51(+1.70%)
May 07, 2015 147.28 148.94 147.22 148.12 39,525 +0.45(+0.30%)
May 06, 2015 148.83 149.12 146.51 147.68 37,341 -0.57(-0.38%)
May 05, 2015 150.25 150.25 148.06 148.25 46,975 -1.62(-1.08%)
May 04, 2015 149.65 151.12 149.65 149.87 55,336 +0.77(+0.52%)
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.