US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.50 48.50 47.37 48.10 22,600 -0.49(-1.01%)
Mar 28, 2008 48.77 49.32 48.59 48.59 3,300 -0.32(-0.65%)
Mar 27, 2008 49.10 49.15 48.87 48.91 9,000 +0.00(+0.00%)
Mar 26, 2008 48.94 48.94 48.72 48.91 27,000 -0.28(-0.57%)
Mar 25, 2008 49.50 49.51 49.07 49.19 12,900 -0.31(-0.63%)
Mar 24, 2008 49.04 49.72 48.96 49.50 20,600 +1.13(+2.34%)
Mar 21, 2008 48.45 48.45 48.17 48.37 2,200 +0.00(+0.00%)
Mar 20, 2008 48.45 48.45 48.17 48.37 2,200 +0.04(+0.08%)
Mar 19, 2008 48.85 49.08 48.33 48.33 6,300 -0.04(-0.08%)
Mar 18, 2008 47.87 48.38 47.52 48.37 9,700 +1.14(+2.41%)
Mar 17, 2008 46.90 47.46 46.90 47.23 12,700 +0.10(+0.21%)
Mar 14, 2008 48.01 48.01 46.83 47.13 17,400 -0.73(-1.53%)
Mar 13, 2008 47.10 48.13 46.97 47.86 8,100 +0.17(+0.36%)
Mar 12, 2008 47.60 48.28 47.60 47.69 16,300 +0.22(+0.46%)
Mar 11, 2008 46.62 47.95 46.62 47.47 49,600 +0.48(+1.03%)
Mar 10, 2008 48.70 48.70 46.89 46.99 11,100 -0.81(-1.70%)
Mar 07, 2008 48.65 48.65 47.40 47.80 7,600 -0.52(-1.08%)
Mar 06, 2008 49.94 49.94 48.32 48.32 10,550 -1.15(-2.32%)
Mar 05, 2008 49.85 49.92 49.11 49.47 9,600 -0.36(-0.72%)
Mar 04, 2008 49.27 49.84 49.27 49.83 10,400 -0.28(-0.56%)
Mar 03, 2008 50.22 50.38 49.80 50.11 8,800 -0.26(-0.52%)
Feb 29, 2008 51.76 51.76 50.16 50.37 12,071 -0.74(-1.45%)
Feb 28, 2008 51.20 51.23 50.94 51.11 53,800 -0.39(-0.76%)
Feb 27, 2008 51.73 51.88 51.50 51.50 11,377 -0.56(-1.08%)
Feb 26, 2008 50.98 52.34 50.98 52.06 41,600 +0.35(+0.68%)
Feb 25, 2008 51.00 51.76 51.00 51.71 53,600 +0.93(+1.83%)
Feb 22, 2008 50.52 50.78 50.14 50.78 80,400 +0.22(+0.44%)
Feb 21, 2008 51.49 51.49 50.46 50.56 9,200 -0.60(-1.17%)
Feb 20, 2008 51.76 51.76 50.67 51.16 69,700 -0.29(-0.56%)
Feb 19, 2008 51.60 51.76 51.45 51.45 24,600 +0.35(+0.68%)
Feb 18, 2008 51.70 51.70 51.08 51.10 0 +0.00(+0.00%)
Feb 15, 2008 51.70 51.70 51.08 51.10 6,500 -0.36(-0.70%)
Feb 14, 2008 53.81 53.81 51.34 51.46 3,000 -0.46(-0.89%)
Feb 13, 2008 51.96 51.96 51.69 51.92 2,000 +0.58(+1.13%)
Feb 12, 2008 50.70 51.55 50.70 51.34 11,700 +0.64(+1.26%)
Feb 11, 2008 50.46 50.74 50.34 50.70 16,000 +0.03(+0.06%)
Feb 08, 2008 51.01 51.01 50.49 50.67 22,400 -0.81(-1.57%)
Feb 07, 2008 51.39 51.59 51.21 51.48 25,700 -0.05(-0.10%)
Feb 06, 2008 51.67 52.17 51.53 51.53 21,300 -0.07(-0.14%)
Feb 05, 2008 52.11 52.19 51.55 51.60 28,158 -1.01(-1.92%)
Feb 04, 2008 52.22 52.69 52.22 52.61 5,290 +0.48(+0.92%)
Feb 01, 2008 51.55 52.20 51.40 52.13 10,400 +0.96(+1.88%)
Jan 31, 2008 50.34 51.52 50.18 51.17 63,324 +0.49(+0.97%)
Jan 30, 2008 51.13 51.83 50.68 50.68 23,900 -0.84(-1.63%)
Jan 29, 2008 51.50 51.65 51.36 51.52 22,900 +0.36(+0.70%)
Jan 28, 2008 50.77 51.16 50.62 51.16 5,500 +0.52(+1.03%)
Jan 25, 2008 51.69 51.69 50.00 50.64 18,350 -0.95(-1.84%)
Jan 24, 2008 52.00 52.00 51.35 51.59 10,300 -0.04(-0.08%)
Jan 23, 2008 51.00 51.63 50.18 51.63 41,500 -0.28(-0.54%)
Jan 22, 2008 54.21 54.21 51.28 51.91 18,200 -1.26(-2.37%)
Jan 21, 2008 53.94 54.10 53.03 53.17 0 +0.00(+0.00%)
Jan 18, 2008 53.94 54.10 53.03 53.17 15,300 -0.78(-1.45%)
Jan 17, 2008 54.65 54.72 53.88 53.95 44,300 -0.88(-1.60%)
Jan 16, 2008 54.50 55.22 54.50 54.83 34,100 +0.24(+0.44%)
Jan 15, 2008 54.88 54.88 54.34 54.59 23,200 -0.99(-1.78%)
Jan 14, 2008 55.91 55.92 55.40 55.58 31,400 -0.30(-0.54%)
Jan 11, 2008 55.37 55.94 55.37 55.88 12,600 +0.11(+0.20%)
Jan 10, 2008 55.33 55.87 55.17 55.77 20,100 +0.26(+0.47%)
Jan 09, 2008 54.53 55.51 54.53 55.51 106,581 +0.73(+1.33%)
Jan 08, 2008 54.18 55.50 54.18 54.78 93,800 +0.90(+1.67%)
Jan 07, 2008 53.27 53.93 53.24 53.88 126,803 +0.88(+1.66%)
Jan 04, 2008 53.16 53.29 52.96 53.00 5,000 -0.43(-0.80%)
Jan 03, 2008 53.61 53.61 53.39 53.43 16,000 +0.25(+0.47%)
Jan 02, 2008 53.75 53.75 53.16 53.18 20,800 -0.61(-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.