Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.20 +0.50 (+0.74%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 129.90 129.90 126.56 127.02 76,877 -0.59(-0.46%)
Oct 30, 2014 125.15 127.91 125.06 127.61 26,223 +2.57(+2.05%)
Oct 29, 2014 125.36 125.36 124.42 125.04 34,229 -0.12(-0.10%)
Oct 28, 2014 125.48 125.48 124.22 125.16 45,758 +1.06(+0.86%)
Oct 27, 2014 124.39 124.39 124.39 124.10 39,830 -0.29(-0.23%)
Oct 24, 2014 123.54 124.45 123.47 124.39 67,020 +1.38(+1.12%)
Oct 23, 2014 121.69 123.90 121.35 123.01 32,965 +2.41(+2.00%)
Oct 22, 2014 121.93 122.25 120.60 120.60 43,886 -0.91(-0.74%)
Oct 21, 2014 120.00 121.51 119.94 121.51 177,263 +2.54(+2.14%)
Oct 20, 2014 117.71 118.98 117.71 118.97 29,397 +1.44(+1.22%)
Oct 17, 2014 118.29 118.47 116.84 117.53 38,777 +0.70(+0.60%)
Oct 16, 2014 115.11 117.67 114.30 116.84 56,047 +0.43(+0.37%)
Oct 15, 2014 114.98 116.78 113.10 116.41 74,873 +0.01(+0.01%)
Oct 14, 2014 117.04 117.93 114.70 116.40 49,869 +0.22(+0.19%)
Oct 13, 2014 119.28 119.28 116.16 116.18 232,532 -2.85(-2.40%)
Oct 10, 2014 120.46 121.60 119.04 119.04 54,399 -1.51(-1.25%)
Oct 09, 2014 123.08 123.20 120.49 120.54 104,251 -2.27(-1.85%)
Oct 08, 2014 120.59 122.83 119.41 122.81 37,077 +2.45(+2.04%)
Oct 07, 2014 121.98 121.98 120.36 120.36 22,111 -2.21(-1.80%)
Oct 06, 2014 124.73 124.73 122.19 122.57 32,527 -1.04(-0.84%)
Oct 03, 2014 122.41 123.75 122.08 123.61 65,502 +2.18(+1.80%)
Oct 02, 2014 121.07 121.87 120.02 121.43 49,424 +0.36(+0.29%)
Oct 01, 2014 122.25 122.25 120.47 121.07 142,578 -1.03(-0.85%)
Sep 30, 2014 123.43 123.66 122.11 122.11 49,733 -1.09(-0.88%)
Sep 29, 2014 121.83 123.58 121.53 123.20 48,007 +0.50(+0.40%)
Sep 26, 2014 122.54 122.73 121.83 122.70 21,153 +0.25(+0.21%)
Sep 25, 2014 123.88 124.06 122.23 122.45 54,399 -1.67(-1.35%)
Sep 24, 2014 122.28 124.12 122.28 124.12 27,831 +2.16(+1.77%)
Sep 23, 2014 121.57 122.56 120.99 121.96 28,057 -0.48(-0.39%)
Sep 22, 2014 123.32 123.32 121.71 122.44 19,318 -0.83(-0.68%)
Sep 19, 2014 123.94 124.04 122.60 123.27 25,091 -0.15(-0.12%)
Sep 18, 2014 123.46 123.56 123.06 123.42 45,049 +0.50(+0.41%)
Sep 17, 2014 122.29 123.38 122.29 122.91 34,201 +1.18(+0.97%)
Sep 16, 2014 119.93 121.73 119.93 121.73 30,682 +1.16(+0.96%)
Sep 15, 2014 120.60 120.70 119.81 120.57 12,109 +0.42(+0.35%)
Sep 12, 2014 120.86 120.86 119.77 120.14 21,821 -0.73(-0.60%)
Sep 11, 2014 120.04 120.87 119.74 120.87 14,490 +0.37(+0.31%)
Sep 10, 2014 119.54 120.53 119.47 120.50 32,212 +1.10(+0.92%)
Sep 09, 2014 120.14 120.14 119.25 119.40 23,475 -0.93(-0.77%)
Sep 08, 2014 120.29 120.33 119.68 120.33 12,207 +0.44(+0.37%)
Sep 05, 2014 119.48 119.88 118.26 119.88 27,037 +1.00(+0.84%)
Sep 04, 2014 120.50 120.94 118.79 118.89 43,949 -1.11(-0.93%)
Sep 03, 2014 120.25 120.38 119.60 120.00 45,819 +0.49(+0.41%)
Sep 02, 2014 119.44 119.53 119.13 119.50 11,085 +0.10(+0.09%)
Aug 29, 2014 118.98 119.40 119.40 119.40 11,641 +0.62(+0.53%)
Aug 28, 2014 118.72 119.04 118.72 118.77 13,101 -0.27(-0.23%)
Aug 27, 2014 119.29 119.42 118.86 119.04 42,031 -0.01(-0.01%)
Aug 26, 2014 118.28 119.12 118.22 119.05 16,990 +0.88(+0.75%)
Aug 25, 2014 117.97 118.31 117.97 118.17 23,056 +0.96(+0.82%)
Aug 22, 2014 116.73 117.35 116.61 117.20 11,924 +0.66(+0.57%)
Aug 21, 2014 117.26 117.26 116.38 116.54 10,763 -0.42(-0.36%)
Aug 20, 2014 117.04 117.12 117.04 116.96 39,781 +0.11(+0.09%)
Aug 19, 2014 115.85 116.89 115.25 116.86 20,217 +1.41(+1.22%)
Aug 18, 2014 115.33 115.68 115.16 115.45 15,374 +0.87(+0.76%)
Aug 15, 2014 114.67 115.30 113.63 114.58 24,368 +0.43(+0.38%)
Aug 14, 2014 113.28 114.15 113.28 114.15 20,066 +1.36(+1.21%)
Aug 13, 2014 112.02 113.09 112.02 112.79 41,997 +1.21(+1.08%)
Aug 12, 2014 111.81 112.35 111.49 111.58 46,726 -0.31(-0.28%)
Aug 11, 2014 112.53 112.92 111.89 111.89 19,235 -0.24(-0.22%)
Aug 08, 2014 110.70 112.14 110.10 112.14 15,699 +1.54(+1.39%)
Aug 07, 2014 112.55 112.55 110.34 110.60 32,912 -1.26(-1.12%)
Aug 06, 2014 111.51 112.43 111.12 111.86 46,671 -0.22(-0.19%)
Aug 05, 2014 112.57 113.03 111.60 112.08 45,306 -1.09(-0.97%)
Aug 04, 2014 113.03 113.36 112.11 113.17 18,923 +0.22(+0.20%)
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.