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 (%)
Oct 31, 2012 75.21 75.21 73.03 73.38 76,023 -1.16(-1.56%)
Oct 26, 2012 75.09 74.54 74.54 74.54 12,639 -0.58(-0.77%)
Oct 25, 2012 74.75 75.32 74.75 75.12 11,915 +0.49(+0.66%)
Oct 24, 2012 74.98 74.98 74.61 74.63 15,639 -0.13(-0.17%)
Oct 23, 2012 74.61 74.91 74.04 74.75 57,344 -1.16(-1.53%)
Oct 19, 2012 77.43 77.43 75.68 75.91 24,194 -1.69(-2.18%)
Oct 18, 2012 78.20 78.20 77.42 77.61 23,337 -0.35(-0.45%)
Oct 17, 2012 77.97 78.06 77.76 77.95 21,440 +0.17(+0.22%)
Oct 16, 2012 77.32 77.84 77.32 77.78 330,940 +0.73(+0.95%)
Oct 15, 2012 76.26 77.10 76.26 77.05 10,336 +1.02(+1.35%)
Oct 12, 2012 76.33 76.38 75.81 76.03 10,958 -0.05(-0.07%)
Oct 11, 2012 76.26 76.51 76.06 76.08 14,442 +0.08(+0.11%)
Oct 10, 2012 76.93 76.93 75.83 76.00 10,100 -0.38(-0.50%)
Oct 09, 2012 77.07 77.19 76.29 76.38 17,742 -0.79(-1.02%)
Oct 08, 2012 76.88 77.19 76.61 77.17 11,221 +0.00(+0.00%)
Oct 05, 2012 77.58 77.58 76.87 77.17 18,029 +0.10(+0.13%)
Oct 04, 2012 77.35 77.47 76.78 77.06 15,581 +0.31(+0.41%)
Oct 03, 2012 76.49 76.92 76.19 76.75 23,298 +0.39(+0.51%)
Oct 02, 2012 76.81 76.81 75.99 76.36 20,356 +0.17(+0.22%)
Oct 01, 2012 76.23 76.61 75.91 76.19 32,932 +0.31(+0.41%)
Sep 28, 2012 75.78 76.03 75.47 75.88 13,070 -0.09(-0.12%)
Sep 27, 2012 75.65 76.02 75.58 75.97 12,654 +0.44(+0.59%)
Sep 26, 2012 75.95 76.00 75.34 75.53 78,534 -0.40(-0.53%)
Sep 25, 2012 76.58 76.89 75.91 75.93 17,931 -0.28(-0.36%)
Sep 24, 2012 76.72 76.72 76.03 76.21 10,710 -0.44(-0.57%)
Sep 21, 2012 76.77 77.01 76.48 76.64 43,370 +0.31(+0.41%)
Sep 20, 2012 75.87 76.36 75.84 76.33 61,729 +0.44(+0.58%)
Sep 19, 2012 76.84 76.84 75.70 75.90 16,128 -0.59(-0.77%)
Sep 18, 2012 76.13 76.63 76.06 76.48 21,561 +0.41(+0.54%)
Sep 17, 2012 75.42 76.14 75.42 76.07 13,135 +0.50(+0.67%)
Sep 14, 2012 76.57 76.57 75.48 75.57 28,809 -0.65(-0.85%)
Sep 13, 2012 75.55 76.44 75.32 76.21 50,180 +0.71(+0.93%)
Sep 12, 2012 75.57 75.75 75.27 75.51 20,114 +0.10(+0.13%)
Sep 11, 2012 75.39 75.52 75.24 75.41 165,917 +0.38(+0.50%)
Sep 10, 2012 75.16 75.31 75.01 75.03 19,624 -0.14(-0.19%)
Sep 07, 2012 75.58 75.63 75.02 75.17 44,885 -0.21(-0.28%)
Sep 06, 2012 74.70 75.52 74.70 75.38 16,313 +1.00(+1.35%)
Sep 05, 2012 74.34 74.49 74.11 74.38 16,141 +0.17(+0.22%)
Sep 04, 2012 73.34 74.37 73.34 74.21 42,403 +1.13(+1.55%)
Aug 31, 2012 73.17 73.42 72.90 73.08 12,294 +0.00(+0.00%)
Aug 30, 2012 73.03 73.21 72.74 73.08 14,634 -0.14(-0.20%)
Aug 29, 2012 73.07 73.54 72.84 73.22 11,760 +0.14(+0.20%)
Aug 27, 2012 73.12 73.37 72.88 73.08 20,723 -0.02(-0.02%)
Aug 24, 2012 72.42 73.27 72.42 73.10 19,773 +0.87(+1.21%)
Aug 23, 2012 72.27 72.39 72.03 72.22 22,770 -0.13(-0.19%)
Aug 22, 2012 72.08 72.52 72.06 72.36 10,800 +0.20(+0.28%)
Aug 21, 2012 72.57 72.91 72.06 72.16 43,188 -0.41(-0.57%)
Aug 20, 2012 72.63 72.74 72.36 72.57 22,233 +0.02(+0.02%)
Aug 17, 2012 72.90 72.90 72.12 72.55 15,901 -0.36(-0.50%)
Aug 16, 2012 73.34 73.34 72.69 72.91 14,248 -0.20(-0.28%)
Aug 15, 2012 72.90 73.24 72.80 73.11 19,883 +0.31(+0.43%)
Aug 14, 2012 72.81 72.89 72.66 72.80 111,237 +0.24(+0.32%)
Aug 13, 2012 72.71 72.71 72.13 72.57 20,229 -0.15(-0.21%)
Aug 10, 2012 72.07 72.73 72.06 72.72 13,915 +0.46(+0.64%)
Aug 09, 2012 72.21 72.43 72.07 72.26 21,716 +0.03(+0.05%)
Aug 08, 2012 72.69 72.69 72.18 72.22 36,736 -0.44(-0.60%)
Aug 07, 2012 73.15 73.15 72.66 72.66 202,751 -0.32(-0.44%)
Aug 06, 2012 73.05 73.20 72.80 72.98 14,393 +0.16(+0.22%)
Aug 03, 2012 72.95 73.23 72.76 72.82 19,880 +0.79(+1.10%)
Aug 02, 2012 72.11 72.33 71.58 72.03 39,516 -0.97(-1.32%)
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.