US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.29 50.67 50.29 50.67 15,128 +0.34(+0.68%)
May 29, 2008 48.95 50.56 48.95 50.33 6,307 +0.78(+1.57%)
May 28, 2008 49.63 49.66 49.41 49.55 2,109 +0.03(+0.06%)
May 27, 2008 49.19 49.53 49.19 49.52 3,279 +0.30(+0.61%)
May 26, 2008 49.59 49.59 49.19 49.22 0 +0.00(+0.00%)
May 23, 2008 49.59 49.59 49.19 49.22 32,563 -0.53(-1.07%)
May 22, 2008 49.00 49.91 49.00 49.75 17,422 +0.46(+0.93%)
May 21, 2008 49.91 50.02 49.26 49.29 27,750 -0.31(-0.62%)
May 20, 2008 50.01 50.01 49.51 49.60 7,964 -0.15(-0.30%)
May 19, 2008 49.37 49.92 49.37 49.75 13,145 +0.23(+0.46%)
May 16, 2008 48.99 49.52 48.99 49.52 5,615 +0.08(+0.16%)
May 15, 2008 49.05 49.44 48.93 49.44 5,062 +0.35(+0.70%)
May 14, 2008 48.72 49.32 48.72 49.09 16,913 +0.56(+1.16%)
May 13, 2008 48.73 48.75 48.51 48.53 2,969 -0.12(-0.25%)
May 12, 2008 48.95 48.95 48.49 48.65 15,339 +0.38(+0.79%)
May 09, 2008 48.10 48.31 47.88 48.27 4,530 -0.15(-0.31%)
May 08, 2008 48.34 48.51 48.27 48.42 11,233 -0.16(-0.33%)
May 07, 2008 49.91 49.91 48.58 48.58 17,630 -0.73(-1.48%)
May 06, 2008 49.24 49.65 49.05 49.31 9,806 -0.39(-0.78%)
May 05, 2008 49.65 49.70 49.46 49.70 10,509 -0.27(-0.54%)
May 02, 2008 50.09 50.20 49.95 49.97 9,971 -0.17(-0.34%)
May 01, 2008 49.37 50.15 49.37 50.14 20,759 +0.92(+1.87%)
Apr 30, 2008 49.62 49.89 49.22 49.22 16,446 -0.18(-0.37%)
Apr 29, 2008 49.41 49.55 49.24 49.40 11,586 -0.29(-0.58%)
Apr 28, 2008 49.80 49.82 49.69 49.69 4,226 +0.26(+0.53%)
Apr 25, 2008 48.43 49.55 48.43 49.43 6,142 +0.32(+0.65%)
Apr 24, 2008 48.69 49.32 48.51 49.11 23,137 +0.51(+1.05%)
Apr 23, 2008 47.98 48.62 47.98 48.60 6,185 +0.65(+1.36%)
Apr 22, 2008 48.09 48.09 47.83 47.95 7,725 -0.72(-1.49%)
Apr 21, 2008 49.57 49.57 48.00 48.67 14,269 -0.55(-1.11%)
Apr 18, 2008 49.10 49.22 49.10 49.22 8,370 +0.57(+1.17%)
Apr 17, 2008 48.99 48.99 48.49 48.65 9,605 -0.57(-1.16%)
Apr 16, 2008 48.93 49.22 48.75 49.22 12,520 +0.55(+1.13%)
Apr 15, 2008 48.75 48.87 48.49 48.67 7,849 -0.29(-0.59%)
Apr 14, 2008 49.16 49.16 48.78 48.96 5,570 -0.18(-0.37%)
Apr 11, 2008 49.83 49.83 49.14 49.14 19,200 -0.87(-1.75%)
Apr 10, 2008 49.75 50.20 49.69 50.01 7,800 +0.67(+1.37%)
Apr 09, 2008 49.63 49.66 49.20 49.34 10,900 -0.74(-1.48%)
Apr 08, 2008 49.24 50.11 49.24 50.08 10,700 -0.12(-0.24%)
Apr 07, 2008 50.00 50.39 50.00 50.20 26,700 +0.70(+1.41%)
Apr 04, 2008 49.12 49.79 49.10 49.50 4,200 +0.46(+0.94%)
Apr 03, 2008 49.64 49.64 48.67 49.04 8,400 +0.25(+0.51%)
Apr 02, 2008 49.24 49.34 48.79 48.79 20,000 -0.48(-0.97%)
Apr 01, 2008 48.67 49.27 48.67 49.27 6,300 +1.17(+2.43%)
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%)
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.