Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.11 +0.41 (+0.61%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.75 35.15 33.75 34.61 82,621 +0.61(+1.80%)
Oct 30, 2008 34.08 34.11 33.28 34.00 193,616 +1.07(+3.26%)
Oct 29, 2008 32.68 33.89 32.68 32.92 52,053 +0.26(+0.81%)
Oct 28, 2008 31.83 32.66 30.60 32.66 33,618 +1.27(+4.04%)
Oct 27, 2008 32.46 32.46 31.39 31.39 16,311 -1.00(-3.07%)
Oct 24, 2008 31.65 32.75 31.65 32.38 61,844 -1.06(-3.16%)
Oct 23, 2008 33.96 33.97 31.93 33.44 71,591 +0.21(+0.63%)
Oct 22, 2008 34.87 34.87 32.74 33.23 23,814 -1.57(-4.50%)
Oct 21, 2008 35.79 35.79 34.76 34.80 75,952 -0.33(-0.95%)
Oct 20, 2008 34.95 35.13 34.11 35.13 55,373 +1.02(+2.99%)
Oct 17, 2008 33.27 35.33 33.27 34.11 66,354 +0.04(+0.12%)
Oct 16, 2008 32.82 34.07 31.95 34.07 29,238 +1.43(+4.38%)
Oct 15, 2008 34.90 34.90 32.64 32.64 82,149 -2.53(-7.20%)
Oct 14, 2008 37.30 37.30 34.51 35.17 63,505 +0.65(+1.88%)
Oct 13, 2008 34.07 34.54 33.02 34.52 106,004 +3.25(+10.38%)
Oct 10, 2008 30.89 32.18 29.57 31.27 112,532 -1.48(-4.51%)
Oct 09, 2008 36.52 36.52 32.08 32.75 48,938 -2.71(-7.64%)
Oct 08, 2008 34.46 35.71 34.46 35.46 35,175 -0.30(-0.84%)
Oct 07, 2008 37.89 37.89 35.09 35.76 13,741 -1.08(-2.93%)
Oct 06, 2008 35.77 38.06 35.23 36.84 42,777 -1.54(-4.02%)
Oct 03, 2008 38.81 39.09 38.38 38.38 2,910 -0.44(-1.13%)
Oct 02, 2008 39.17 39.95 38.78 38.82 17,652 -1.07(-2.69%)
Oct 01, 2008 39.44 39.92 39.44 39.89 15,514 +0.12(+0.31%)
Sep 30, 2008 39.28 39.77 38.99 39.77 60,534 +0.66(+1.68%)
Sep 29, 2008 41.52 41.52 38.61 39.11 79,049 -1.63(-4.00%)
Sep 26, 2008 40.28 40.81 40.27 40.74 0 +0.14(+0.34%)
Sep 25, 2008 40.76 40.90 40.39 40.61 16,485 +0.64(+1.59%)
Sep 24, 2008 40.07 40.34 39.87 39.97 14,515 -0.77(-1.90%)
Sep 23, 2008 41.33 41.33 40.54 40.74 36,489 +0.28(+0.68%)
Sep 22, 2008 41.05 41.30 40.43 40.47 18,794 -0.90(-2.18%)
Sep 19, 2008 41.80 42.03 38.64 41.37 0 +0.67(+1.65%)
Sep 18, 2008 39.58 40.82 39.58 40.70 29,501 +0.93(+2.33%)
Sep 17, 2008 38.03 41.03 38.03 39.77 46,832 -1.44(-3.50%)
Sep 16, 2008 39.72 41.22 37.27 41.22 24,526 +0.19(+0.45%)
Sep 15, 2008 40.24 41.57 40.24 41.03 17,573 -0.77(-1.84%)
Sep 12, 2008 41.72 41.84 41.65 41.80 38,246 -0.10(-0.23%)
Sep 11, 2008 40.57 41.90 40.57 41.90 13,770 +0.44(+1.06%)
Sep 10, 2008 41.34 41.70 41.34 41.46 8,189 +0.06(+0.14%)
Sep 09, 2008 42.30 42.47 41.40 41.40 9,726 -0.86(-2.04%)
Sep 08, 2008 42.75 42.84 41.93 42.26 30,685 +0.63(+1.52%)
Sep 05, 2008 41.25 41.69 41.14 41.63 0 -0.11(-0.27%)
Sep 04, 2008 41.82 42.14 41.67 41.74 24,254 -0.60(-1.41%)
Sep 03, 2008 42.38 42.40 42.18 42.34 25,639 -0.18(-0.43%)
Sep 02, 2008 43.21 43.21 42.36 42.52 17,669 +0.42(+1.00%)
Aug 29, 2008 42.57 42.60 42.09 42.10 15,609 -0.50(-1.18%)
Aug 28, 2008 41.81 42.60 41.81 42.60 18,119 +0.44(+1.04%)
Aug 27, 2008 41.91 42.25 41.91 42.17 6,749 -0.11(-0.25%)
Aug 26, 2008 42.55 42.55 42.17 42.27 5,653 -0.06(-0.15%)
Aug 25, 2008 43.21 43.21 42.20 42.34 29,541 -0.52(-1.21%)
Aug 22, 2008 42.47 42.92 42.42 42.85 8,476 +0.91(+2.17%)
Aug 21, 2008 41.61 42.03 41.58 41.95 9,563 -0.13(-0.31%)
Aug 20, 2008 42.18 42.31 41.84 42.08 22,820 -0.20(-0.48%)
Aug 19, 2008 42.42 42.64 42.16 42.28 21,819 -0.38(-0.89%)
Aug 18, 2008 43.17 43.46 42.48 42.66 21,536 -0.61(-1.41%)
Aug 15, 2008 43.33 43.41 43.17 43.27 0 +0.28(+0.66%)
Aug 14, 2008 42.64 43.29 42.64 42.98 564,658 +0.30(+0.70%)
Aug 13, 2008 42.74 43.04 42.53 42.68 89,424 -0.24(-0.55%)
Aug 12, 2008 43.83 43.83 42.81 42.92 17,068 -0.19(-0.43%)
Aug 11, 2008 43.01 43.28 42.70 43.11 33,815 +0.44(+1.03%)
Aug 08, 2008 41.86 42.73 41.86 42.67 1,093,233 +0.97(+2.34%)
Aug 07, 2008 42.29 42.43 41.65 41.69 9,000 -0.89(-2.10%)
Aug 06, 2008 42.70 42.73 42.08 42.59 22,902 +0.40(+0.94%)
Aug 05, 2008 41.19 42.25 41.19 42.19 661,497 +0.83(+2.00%)
Aug 04, 2008 41.43 41.58 40.95 41.36 46,632 +0.32(+0.77%)
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.