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, 2016 133.47 134.05 132.18 133.00 25,805 -0.65(-0.49%)
Aug 30, 2016 133.56 134.21 133.24 133.66 19,001 +0.03(+0.02%)
Aug 29, 2016 133.94 134.39 132.74 133.63 76,579 -0.21(-0.15%)
Aug 26, 2016 133.09 134.41 132.16 133.83 20,979 +0.83(+0.62%)
Aug 25, 2016 134.99 135.35 132.26 133.00 69,039 -1.54(-1.14%)
Aug 24, 2016 138.76 139.57 134.31 134.54 26,636 -3.77(-2.72%)
Aug 23, 2016 138.51 138.77 138.16 138.31 6,769 +0.20(+0.15%)
Aug 22, 2016 137.82 138.86 137.72 138.10 17,239 +0.38(+0.27%)
Aug 19, 2016 137.66 137.85 137.06 137.73 8,993 -0.47(-0.34%)
Aug 18, 2016 137.55 138.20 137.55 138.20 8,601 +0.60(+0.43%)
Aug 17, 2016 137.91 137.91 136.56 137.60 11,749 -0.07(-0.05%)
Aug 16, 2016 138.65 138.83 137.60 137.67 11,837 -1.22(-0.88%)
Aug 15, 2016 138.68 139.32 138.68 138.90 14,339 +0.51(+0.37%)
Aug 12, 2016 138.05 138.39 137.36 138.39 11,669 +0.37(+0.27%)
Aug 11, 2016 137.28 138.39 137.16 138.02 12,960 +1.14(+0.84%)
Aug 10, 2016 139.08 139.08 136.39 136.88 26,366 -2.47(-1.77%)
Aug 09, 2016 138.67 139.72 138.50 139.34 16,537 +1.11(+0.80%)
Aug 08, 2016 139.71 139.71 137.66 138.24 11,568 -1.21(-0.87%)
Aug 05, 2016 139.06 139.49 138.43 139.45 11,688 +0.05(+0.04%)
Aug 04, 2016 140.43 141.18 139.40 139.40 10,916 -0.37(-0.26%)
Aug 03, 2016 139.14 139.80 138.62 139.76 14,034 +0.69(+0.49%)
Aug 02, 2016 139.76 139.76 138.32 139.07 11,851 -0.48(-0.35%)
Aug 01, 2016 139.29 140.52 139.10 139.56 22,546 +0.58(+0.42%)
Jul 29, 2016 138.65 139.44 137.98 138.98 11,825 +0.22(+0.15%)
Jul 28, 2016 139.27 139.27 137.71 138.76 10,659 -0.41(-0.30%)
Jul 27, 2016 136.77 139.27 136.77 139.17 13,058 +2.62(+1.92%)
Jul 26, 2016 136.49 137.28 136.26 136.56 9,194 -0.30(-0.22%)
Jul 25, 2016 136.90 136.90 135.81 136.86 15,231 +0.01(+0.01%)
Jul 22, 2016 136.93 137.08 136.25 136.85 22,739 +0.11(+0.08%)
Jul 21, 2016 136.98 138.06 136.12 136.74 33,673 +0.72(+0.53%)
Jul 20, 2016 134.16 136.09 134.16 136.02 14,855 +2.46(+1.84%)
Jul 19, 2016 134.78 134.90 133.32 133.56 11,214 -1.42(-1.05%)
Jul 18, 2016 134.82 135.24 134.41 134.98 22,499 +0.10(+0.07%)
Jul 15, 2016 134.73 135.33 134.48 134.88 10,696 +0.35(+0.26%)
Jul 14, 2016 134.38 134.89 133.40 134.53 24,044 +0.98(+0.74%)
Jul 13, 2016 135.12 135.68 133.45 133.55 31,664 -1.04(-0.78%)
Jul 12, 2016 134.47 135.13 134.09 134.59 19,816 +0.65(+0.49%)
Jul 11, 2016 134.32 134.83 133.50 133.94 15,244 +0.74(+0.56%)
Jul 08, 2016 132.46 133.73 132.36 133.20 20,354 +1.12(+0.85%)
Jul 07, 2016 132.08 132.45 130.81 132.07 35,146 +0.21(+0.16%)
Jul 06, 2016 129.63 131.94 129.40 131.87 32,195 +1.79(+1.37%)
Jul 05, 2016 129.92 130.70 129.16 130.08 34,429 -0.29(-0.23%)
Jul 01, 2016 129.23 130.38 130.38 130.38 20,270 +1.44(+1.12%)
Jun 30, 2016 128.42 129.09 127.50 128.94 19,662 +0.42(+0.33%)
Jun 29, 2016 126.85 128.85 126.61 128.52 28,222 +4.34(+3.49%)
Jun 28, 2016 122.28 124.22 122.28 124.18 23,459 +3.39(+2.81%)
Jun 27, 2016 122.96 123.40 120.34 120.79 44,239 -3.34(-2.69%)
Jun 24, 2016 122.97 126.31 122.97 124.13 30,503 -3.97(-3.10%)
Jun 23, 2016 127.14 128.14 126.78 128.09 14,900 +2.07(+1.64%)
Jun 22, 2016 125.39 127.43 125.39 126.02 30,097 +0.30(+0.24%)
Jun 21, 2016 127.12 127.12 124.68 125.72 31,580 -1.11(-0.88%)
Jun 20, 2016 126.99 128.04 126.58 126.83 12,645 +0.98(+0.78%)
Jun 17, 2016 127.91 127.91 125.64 125.85 22,343 -2.31(-1.80%)
Jun 16, 2016 127.77 128.31 126.45 128.16 25,978 -0.09(-0.07%)
Jun 15, 2016 129.21 129.77 128.22 128.25 16,535 -0.60(-0.46%)
Jun 14, 2016 127.81 128.97 127.22 128.84 28,385 -0.03(-0.02%)
Jun 13, 2016 129.29 130.71 128.79 128.87 17,183 -1.15(-0.88%)
Jun 10, 2016 131.04 131.49 129.46 130.02 21,285 -2.09(-1.58%)
Jun 09, 2016 132.64 133.53 131.93 132.11 14,361 -1.03(-0.77%)
Jun 08, 2016 132.92 133.34 132.25 133.14 17,746 +0.25(+0.19%)
Jun 07, 2016 132.47 133.43 131.71 132.89 24,801 -0.59(-0.44%)
Jun 06, 2016 132.33 133.77 131.32 133.47 20,150 +1.49(+1.13%)
Jun 03, 2016 132.97 132.97 130.51 131.99 13,829 -1.20(-0.90%)
Jun 02, 2016 130.73 133.19 130.73 133.19 20,981 +1.63(+1.24%)
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.