Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.14 +0.44 (+0.65%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.92 52.10 51.85 51.97 19,597 -0.11(-0.22%)
Oct 28, 2010 52.18 52.18 51.84 52.08 17,891 +0.17(+0.33%)
Oct 27, 2010 51.75 52.01 51.47 51.91 7,216 -0.22(-0.42%)
Oct 25, 2010 52.24 52.50 52.13 52.13 13,525 +0.21(+0.39%)
Oct 22, 2010 51.69 52.24 51.69 51.92 9,382 -0.07(-0.14%)
Oct 21, 2010 52.15 52.44 51.60 52.00 15,461 -0.03(-0.05%)
Oct 20, 2010 51.98 52.19 51.45 52.02 7,408 +0.25(+0.49%)
Oct 19, 2010 52.15 52.40 51.67 51.77 9,532 -1.01(-1.92%)
Oct 18, 2010 52.60 52.79 52.53 52.78 6,607 +0.24(+0.47%)
Oct 15, 2010 52.49 52.65 52.42 52.54 5,765 +0.10(+0.19%)
Oct 14, 2010 52.52 52.60 52.29 52.44 38,141 -0.06(-0.11%)
Oct 13, 2010 52.25 52.69 52.21 52.50 21,998 +0.45(+0.87%)
Oct 12, 2010 51.26 52.05 51.26 52.05 14,103 +0.86(+1.68%)
Oct 11, 2010 51.22 51.37 51.19 51.19 7,170 -0.01(-0.02%)
Oct 08, 2010 51.19 51.34 50.89 51.19 11,855 +0.21(+0.42%)
Oct 07, 2010 51.01 51.11 50.81 50.98 4,283 +0.19(+0.37%)
Oct 06, 2010 50.74 50.94 50.66 50.79 29,068 -0.07(-0.15%)
Oct 05, 2010 50.40 50.94 50.27 50.87 6,398 +1.08(+2.17%)
Oct 04, 2010 50.03 50.28 49.66 49.78 7,413 -0.41(-0.82%)
Oct 01, 2010 50.19 50.51 49.89 50.19 47,449 -0.02(-0.03%)
Sep 30, 2010 50.71 50.71 50.02 50.21 12,000 -0.21(-0.42%)
Sep 29, 2010 50.96 50.96 50.32 50.42 29,120 -0.21(-0.42%)
Sep 28, 2010 50.37 50.69 50.11 50.64 9,314 +0.41(+0.82%)
Sep 27, 2010 50.55 50.55 50.19 50.23 11,061 -0.16(-0.33%)
Sep 24, 2010 50.16 50.46 50.01 50.39 12,987 +0.77(+1.55%)
Sep 23, 2010 49.46 50.09 49.32 49.62 6,517 -0.22(-0.44%)
Sep 22, 2010 50.09 50.15 49.70 49.84 17,958 -0.09(-0.18%)
Sep 21, 2010 50.09 50.14 49.86 49.93 16,443 -0.20(-0.41%)
Sep 20, 2010 49.43 50.14 49.36 50.14 78,437 +0.82(+1.66%)
Sep 17, 2010 49.32 49.52 49.04 49.32 18,847 -0.12(-0.25%)
Sep 15, 2010 48.85 49.44 48.85 49.44 13,611 +0.41(+0.83%)
Sep 14, 2010 48.80 49.17 48.80 49.03 10,756 +0.12(+0.25%)
Sep 13, 2010 49.03 49.03 48.77 48.91 5,715 +0.19(+0.39%)
Sep 10, 2010 48.38 48.76 48.36 48.72 7,387 +0.29(+0.61%)
Sep 09, 2010 48.28 48.43 48.13 48.43 10,685 +0.63(+1.32%)
Sep 08, 2010 47.73 47.99 47.73 47.80 6,795 +0.38(+0.79%)
Sep 07, 2010 47.36 47.64 47.36 47.42 10,544 -0.29(-0.62%)
Sep 03, 2010 47.74 47.74 47.37 47.72 8,870 +0.42(+0.90%)
Sep 02, 2010 47.15 47.30 46.93 47.29 147,104 +0.40(+0.85%)
Sep 01, 2010 46.34 46.89 46.30 46.89 73,267 +1.16(+2.54%)
Aug 31, 2010 45.72 46.12 45.62 45.73 32,916 -0.14(-0.30%)
Aug 30, 2010 46.50 46.53 45.87 45.87 11,130 -0.69(-1.49%)
Aug 27, 2010 46.56 46.60 45.75 46.56 24,471 +0.53(+1.15%)
Aug 26, 2010 46.53 46.53 45.92 46.04 27,596 -0.25(-0.54%)
Aug 25, 2010 45.70 46.42 45.60 46.29 36,605 +0.36(+0.78%)
Aug 24, 2010 46.01 46.20 45.71 45.93 80,526 -0.61(-1.32%)
Aug 23, 2010 46.75 47.13 46.54 46.54 81,364 +0.00(+0.00%)
Aug 20, 2010 46.41 46.62 46.22 46.54 7,287 -0.04(-0.09%)
Aug 19, 2010 47.19 47.19 46.41 46.58 26,109 -0.78(-1.64%)
Aug 18, 2010 47.22 47.67 47.08 47.36 13,811 +0.07(+0.14%)
Aug 17, 2010 46.83 47.48 46.79 47.29 11,565 +0.60(+1.28%)
Aug 16, 2010 46.24 46.80 46.24 46.69 16,459 +0.12(+0.26%)
Aug 13, 2010 46.57 46.77 46.50 46.57 8,979 -0.33(-0.70%)
Aug 12, 2010 45.84 47.01 45.84 46.90 29,213 +0.30(+0.65%)
Aug 11, 2010 47.10 47.10 46.53 46.60 12,142 -1.30(-2.71%)
Aug 10, 2010 47.51 48.17 47.51 47.90 7,116 +0.02(+0.03%)
Aug 09, 2010 47.45 47.91 47.45 47.88 15,352 +0.49(+1.03%)
Aug 06, 2010 47.39 47.39 46.59 47.39 15,253 +0.21(+0.45%)
Aug 05, 2010 46.96 47.29 46.92 47.18 6,812 -0.09(-0.18%)
Aug 04, 2010 46.92 47.27 46.72 47.26 28,093 +0.45(+0.95%)
Aug 03, 2010 46.68 47.10 46.44 46.82 30,029 +0.41(+0.88%)
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.