Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.25 +0.33 (+0.46%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.47 44.11 43.35 43.62 300,457 +0.15(+0.35%)
Mar 30, 2016 43.87 44.05 43.37 43.47 251,069 -0.14(-0.31%)
Mar 29, 2016 42.47 43.61 42.25 43.61 311,161 +1.00(+2.36%)
Mar 28, 2016 43.29 43.29 42.38 42.60 387,230 -0.57(-1.33%)
Mar 24, 2016 42.90 43.18 43.18 43.18 108,961 -0.00(-0.01%)
Mar 23, 2016 43.74 44.11 43.15 43.18 272,868 -0.80(-1.81%)
Mar 22, 2016 42.71 44.11 42.71 43.98 337,104 +1.05(+2.45%)
Mar 21, 2016 42.39 43.07 42.39 42.92 90,093 +0.46(+1.09%)
Mar 18, 2016 42.04 42.64 41.70 42.46 228,699 +0.49(+1.16%)
Mar 17, 2016 42.64 42.64 41.43 41.97 689,637 -0.72(-1.68%)
Mar 16, 2016 43.04 43.23 42.26 42.69 127,834 -0.50(-1.16%)
Mar 15, 2016 44.66 44.66 43.08 43.19 118,900 -1.98(-4.39%)
Mar 14, 2016 45.21 45.40 44.97 45.18 117,630 -0.17(-0.36%)
Mar 11, 2016 44.42 45.35 44.40 45.34 154,029 +1.26(+2.86%)
Mar 10, 2016 44.33 44.83 43.69 44.08 66,267 -0.09(-0.21%)
Mar 09, 2016 44.33 44.33 43.76 44.18 36,948 +0.15(+0.35%)
Mar 08, 2016 45.05 45.05 43.98 44.02 42,400 -1.16(-2.56%)
Mar 07, 2016 44.11 45.34 43.91 45.18 80,961 +0.95(+2.16%)
Mar 04, 2016 44.31 44.62 44.18 44.23 52,648 -0.31(-0.70%)
Mar 03, 2016 44.72 44.79 44.12 44.54 70,692 -0.28(-0.63%)
Mar 02, 2016 44.11 44.83 44.07 44.82 71,364 +0.73(+1.66%)
Mar 01, 2016 43.70 44.10 43.32 44.09 122,517 +0.76(+1.76%)
Feb 29, 2016 44.38 44.38 43.30 43.33 71,842 -1.27(-2.85%)
Feb 26, 2016 44.82 44.97 44.55 44.60 67,433 +0.24(+0.54%)
Feb 25, 2016 44.09 44.45 44.03 44.36 40,512 +0.32(+0.74%)
Feb 24, 2016 43.53 44.11 42.94 44.04 64,712 +0.12(+0.28%)
Feb 23, 2016 44.35 44.63 43.86 43.92 31,000 -0.53(-1.20%)
Feb 22, 2016 44.50 44.65 44.09 44.45 48,779 +0.43(+0.97%)
Feb 19, 2016 43.66 44.07 43.35 44.03 41,253 +0.18(+0.40%)
Feb 18, 2016 44.77 44.87 43.73 43.85 801,942 -0.91(-2.04%)
Feb 17, 2016 44.02 44.87 44.02 44.76 127,010 +1.26(+2.90%)
Feb 16, 2016 43.02 43.54 42.96 43.50 826,289 +1.06(+2.50%)
Feb 12, 2016 42.27 42.44 42.44 42.44 183,832 +0.53(+1.27%)
Feb 11, 2016 41.65 42.19 41.21 41.91 184,834 -0.82(-1.91%)
Feb 10, 2016 43.12 43.69 42.61 42.73 70,415 -0.06(-0.14%)
Feb 09, 2016 42.07 43.34 41.97 42.79 156,235 +0.27(+0.64%)
Feb 08, 2016 43.16 43.31 41.93 42.52 157,765 -1.26(-2.89%)
Feb 05, 2016 44.41 44.42 43.60 43.78 238,790 -0.74(-1.66%)
Feb 04, 2016 44.40 45.21 44.08 44.52 296,359 -0.00(-0.01%)
Feb 03, 2016 44.55 44.72 43.22 44.53 294,624 +0.16(+0.37%)
Feb 02, 2016 44.59 44.83 43.98 44.36 127,752 -0.71(-1.57%)
Feb 01, 2016 44.93 45.28 44.32 45.07 73,397 -0.05(-0.11%)
Jan 29, 2016 44.39 45.12 44.27 45.12 183,385 +0.94(+2.12%)
Jan 28, 2016 45.87 45.87 43.92 44.18 267,420 -1.23(-2.70%)
Jan 27, 2016 46.59 46.65 45.10 45.41 129,342 -1.25(-2.69%)
Jan 26, 2016 46.51 46.78 46.02 46.66 152,326 +0.35(+0.76%)
Jan 25, 2016 46.62 47.00 46.21 46.31 108,448 -0.50(-1.07%)
Jan 22, 2016 46.86 47.13 46.34 46.81 134,458 +0.82(+1.79%)
Jan 21, 2016 46.29 46.89 45.84 45.99 153,250 -0.22(-0.48%)
Jan 20, 2016 44.63 46.81 44.23 46.21 260,350 +0.76(+1.68%)
Jan 19, 2016 46.37 46.59 44.81 45.45 158,878 -0.42(-0.92%)
Jan 15, 2016 45.14 45.87 45.87 45.87 628,800 -0.66(-1.42%)
Jan 14, 2016 45.02 46.86 44.22 46.53 352,473 +1.65(+3.68%)
Jan 13, 2016 46.83 47.01 44.79 44.88 130,181 -1.66(-3.57%)
Jan 12, 2016 46.39 47.05 45.60 46.54 77,812 +0.44(+0.95%)
Jan 11, 2016 47.28 47.40 45.38 46.10 164,710 -0.83(-1.78%)
Jan 08, 2016 48.36 48.40 46.93 46.93 107,530 -1.02(-2.14%)
Jan 07, 2016 48.53 48.78 47.79 47.96 164,462 -1.44(-2.92%)
Jan 06, 2016 49.85 50.17 49.00 49.40 174,118 -1.12(-2.21%)
Jan 05, 2016 50.51 50.78 50.16 50.52 56,318 +0.27(+0.54%)
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.