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 (%)
Jul 31, 2009 39.14 39.48 39.04 39.04 13,522 -0.16(-0.40%)
Jul 30, 2009 39.50 39.81 39.19 39.19 19,503 +0.01(+0.03%)
Jul 29, 2009 38.91 39.31 38.91 39.18 26,688 +0.15(+0.39%)
Jul 28, 2009 39.25 39.26 38.79 39.03 11,725 -0.23(-0.59%)
Jul 27, 2009 39.24 39.27 38.99 39.26 27,679 -0.23(-0.58%)
Jul 24, 2009 38.69 39.49 38.69 39.49 112,583 +0.71(+1.82%)
Jul 23, 2009 38.19 39.01 38.19 38.78 43,877 +0.65(+1.70%)
Jul 22, 2009 38.14 38.51 38.11 38.14 61,273 -0.08(-0.21%)
Jul 21, 2009 38.03 38.25 37.89 38.22 36,093 +0.58(+1.55%)
Jul 20, 2009 37.50 37.64 37.31 37.63 24,467 +0.33(+0.89%)
Jul 17, 2009 37.38 37.40 37.19 37.30 95,431 -0.12(-0.32%)
Jul 16, 2009 37.04 37.47 37.04 37.42 56,687 +0.28(+0.74%)
Jul 15, 2009 37.04 37.21 36.62 37.15 35,315 +0.42(+1.14%)
Jul 14, 2009 36.43 36.79 36.43 36.73 17,098 +0.38(+1.04%)
Jul 13, 2009 35.90 36.45 35.90 36.35 23,676 +0.53(+1.47%)
Jul 10, 2009 35.83 36.04 35.74 35.82 15,990 -0.24(-0.65%)
Jul 09, 2009 36.55 36.55 35.90 36.06 16,509 -0.42(-1.16%)
Jul 08, 2009 36.70 36.70 36.24 36.48 34,170 -0.12(-0.34%)
Jul 07, 2009 36.74 37.01 36.60 36.60 12,293 -0.26(-0.70%)
Jul 06, 2009 36.59 36.86 36.33 36.86 19,965 +0.08(+0.23%)
Jul 02, 2009 37.19 37.19 36.76 36.78 14,844 -0.99(-2.63%)
Jul 01, 2009 37.76 37.84 37.61 37.77 24,922 +0.17(+0.45%)
Jun 30, 2009 38.05 38.05 37.40 37.60 177,785 -0.15(-0.41%)
Jun 29, 2009 37.36 37.75 37.09 37.75 18,969 +0.30(+0.80%)
Jun 26, 2009 37.23 37.46 37.00 37.45 24,541 +0.18(+0.48%)
Jun 25, 2009 36.55 37.28 36.51 37.28 47,178 +1.25(+3.47%)
Jun 24, 2009 35.69 36.29 35.69 36.03 39,377 +0.23(+0.63%)
Jun 23, 2009 35.95 35.99 35.68 35.80 19,115 -0.26(-0.71%)
Jun 22, 2009 36.40 36.40 35.98 36.05 17,622 -0.60(-1.65%)
Jun 19, 2009 36.59 36.99 36.56 36.66 20,309 +0.32(+0.87%)
Jun 18, 2009 35.81 36.44 35.81 36.34 34,386 +0.61(+1.70%)
Jun 17, 2009 35.10 35.88 35.10 35.74 17,122 +0.58(+1.65%)
Jun 16, 2009 35.57 35.65 35.16 35.16 13,240 -0.20(-0.55%)
Jun 15, 2009 36.11 36.11 35.23 35.35 7,320 -0.84(-2.33%)
Jun 12, 2009 36.33 36.64 36.20 36.20 13,465 -0.08(-0.22%)
Jun 11, 2009 35.75 36.55 35.72 36.28 27,662 +0.80(+2.24%)
Jun 10, 2009 35.82 35.82 35.24 35.48 34,401 -0.19(-0.55%)
Jun 09, 2009 35.99 35.99 35.59 35.68 30,643 -0.18(-0.50%)
Jun 08, 2009 36.00 36.00 35.51 35.86 8,144 -0.25(-0.70%)
Jun 05, 2009 36.24 36.24 35.93 36.11 27,929 -0.08(-0.22%)
Jun 04, 2009 36.42 36.42 36.03 36.19 21,928 -0.03(-0.09%)
Jun 03, 2009 36.33 36.33 36.12 36.22 51,772 -0.31(-0.84%)
Jun 02, 2009 36.08 36.72 35.98 36.53 145,268 +0.54(+1.49%)
Jun 01, 2009 36.16 36.20 35.83 35.99 58,051 +0.24(+0.68%)
May 29, 2009 35.32 35.75 35.04 35.75 48,965 +0.63(+1.80%)
May 28, 2009 35.36 35.36 34.90 35.12 56,971 +0.02(+0.05%)
May 27, 2009 35.38 35.53 35.10 35.10 93,632 -0.32(-0.89%)
May 26, 2009 34.89 35.48 34.65 35.42 56,597 +0.52(+1.49%)
May 22, 2009 34.93 35.11 34.88 34.90 6,863 +0.05(+0.14%)
May 21, 2009 35.07 35.26 34.61 34.85 53,905 -0.54(-1.54%)
May 20, 2009 35.48 35.83 35.38 35.39 73,493 +0.14(+0.39%)
May 19, 2009 35.38 35.42 35.15 35.26 203,347 -0.21(-0.59%)
May 18, 2009 34.93 35.47 34.80 35.47 17,912 +0.66(+1.89%)
May 15, 2009 35.18 35.18 34.69 34.81 31,549 -0.39(-1.11%)
May 14, 2009 34.74 35.43 34.74 35.20 106,538 +0.10(+0.28%)
May 13, 2009 34.97 35.57 34.97 35.10 100,721 -0.34(-0.96%)
May 12, 2009 35.40 35.65 35.30 35.44 38,195 +0.29(+0.82%)
May 11, 2009 34.62 35.30 34.62 35.15 93,784 -0.04(-0.12%)
May 08, 2009 35.13 35.39 34.99 35.20 78,398 +0.35(+1.00%)
May 07, 2009 34.95 34.97 34.48 34.85 443,001 +0.64(+1.88%)
May 06, 2009 34.80 34.80 34.08 34.21 27,335 -0.26(-0.75%)
May 05, 2009 34.09 34.47 34.09 34.47 41,369 +0.49(+1.43%)
May 04, 2009 33.87 33.98 33.86 33.98 28,653 +0.68(+2.05%)
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.