Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.36 39.36 38.44 39.03 27,849 -0.40(-1.01%)
Mar 28, 2008 39.58 40.02 39.43 39.43 4,066 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.66 39.69 11,090 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.54 39.69 33,272 -0.23(-0.57%)
Mar 25, 2008 40.17 40.18 39.82 39.92 15,896 -0.25(-0.63%)
Mar 24, 2008 39.80 40.35 39.73 40.17 25,385 +0.92(+2.34%)
Mar 21, 2008 39.32 39.32 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.32 39.32 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.83 39.22 39.22 7,763 -0.03(-0.08%)
Mar 18, 2008 38.85 39.26 38.56 39.25 11,953 +0.92(+2.41%)
Mar 17, 2008 38.06 38.51 38.06 38.33 15,650 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.25 21,441 -0.59(-1.53%)
Mar 13, 2008 38.22 39.06 38.12 38.84 9,981 +0.14(+0.36%)
Mar 12, 2008 38.63 39.18 38.63 38.70 20,086 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,121 +0.39(+1.03%)
Mar 10, 2008 39.52 39.52 38.05 38.13 13,678 -0.66(-1.70%)
Mar 07, 2008 39.48 39.48 38.46 38.79 9,365 -0.42(-1.08%)
Mar 06, 2008 40.53 40.53 39.21 39.21 13,000 -0.93(-2.32%)
Mar 05, 2008 40.45 40.51 39.85 40.14 11,830 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.44 12,815 -0.23(-0.56%)
Mar 03, 2008 40.75 40.88 40.41 40.66 10,844 -0.21(-0.52%)
Feb 29, 2008 42.00 42.00 40.71 40.87 14,875 -0.60(-1.45%)
Feb 28, 2008 41.55 41.57 41.34 41.48 66,297 -0.32(-0.76%)
Feb 27, 2008 41.98 42.10 41.79 41.79 14,019 -0.45(-1.08%)
Feb 26, 2008 41.37 42.47 41.37 42.25 51,263 +0.29(+0.68%)
Feb 25, 2008 41.39 42.00 41.39 41.96 66,051 +0.75(+1.83%)
Feb 22, 2008 41.00 41.21 40.69 41.21 99,076 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.95 41.03 11,337 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.52 85,891 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,314 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.47 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.47 8,009 -0.29(-0.70%)
Feb 14, 2008 43.67 43.67 41.66 41.76 3,696 -0.37(-0.89%)
Feb 13, 2008 42.17 42.17 41.95 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,417 +0.52(+1.26%)
Feb 11, 2008 40.95 41.17 40.85 41.14 19,716 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.12 27,603 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.78 31,670 -0.04(-0.10%)
Feb 06, 2008 41.93 42.34 41.82 41.82 26,247 -0.06(-0.14%)
Feb 05, 2008 42.29 42.35 41.83 41.87 34,699 -0.82(-1.92%)
Feb 04, 2008 42.38 42.76 42.38 42.69 6,518 +0.39(+0.92%)
Feb 01, 2008 41.83 42.36 41.71 42.30 12,815 +0.78(+1.88%)
Jan 31, 2008 40.85 41.81 40.72 41.52 78,033 +0.40(+0.97%)
Jan 30, 2008 41.49 42.06 41.13 41.13 29,451 -0.68(-1.63%)
Jan 29, 2008 41.79 41.91 41.67 41.81 28,219 +0.29(+0.70%)
Jan 28, 2008 41.20 41.52 41.08 41.52 6,777 +0.42(+1.03%)
Jan 25, 2008 41.95 41.95 40.57 41.09 22,612 -0.77(-1.84%)
Jan 24, 2008 42.20 42.20 41.67 41.86 12,692 -0.03(-0.08%)
Jan 23, 2008 41.39 41.90 40.72 41.90 51,140 -0.23(-0.54%)
Jan 22, 2008 43.99 43.99 41.61 42.12 22,427 -1.02(-2.37%)
Jan 21, 2008 43.77 43.90 43.03 43.15 0 +0.00(+0.00%)
Jan 18, 2008 43.77 43.90 43.03 43.15 18,854 -0.63(-1.45%)
Jan 17, 2008 44.35 44.40 43.72 43.78 54,590 -0.71(-1.60%)
Jan 16, 2008 44.23 44.81 44.23 44.49 42,021 +0.19(+0.44%)
Jan 15, 2008 44.53 44.53 44.10 44.30 28,589 -0.80(-1.78%)
Jan 14, 2008 45.37 45.38 44.95 45.10 38,694 -0.24(-0.54%)
Jan 11, 2008 44.93 45.39 44.93 45.35 15,526 +0.09(+0.20%)
Jan 10, 2008 44.90 45.34 44.77 45.26 24,769 +0.21(+0.47%)
Jan 09, 2008 44.25 45.05 44.25 45.05 131,339 +0.59(+1.33%)
Jan 08, 2008 43.97 45.04 43.97 44.45 115,589 +0.73(+1.67%)
Jan 07, 2008 43.23 43.76 43.20 43.72 156,258 +0.71(+1.66%)
Jan 04, 2008 43.14 43.24 42.98 43.01 6,161 -0.35(-0.80%)
Jan 03, 2008 43.50 43.50 43.33 43.36 19,716 +0.20(+0.47%)
Jan 02, 2008 43.62 43.62 43.14 43.16 25,631 -0.49(-1.13%)
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.