Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.86 14.99 14.82 14.82 35,614 -0.06(-0.40%)
Jul 30, 2009 15.00 15.11 14.88 14.88 51,366 +0.00(+0.03%)
Jul 29, 2009 14.78 14.93 14.78 14.88 70,290 +0.06(+0.39%)
Jul 28, 2009 14.90 14.90 14.73 14.82 30,881 -0.09(-0.59%)
Jul 27, 2009 14.90 14.91 14.81 14.91 72,900 -0.09(-0.58%)
Jul 24, 2009 14.69 14.99 14.69 14.99 296,515 +0.27(+1.82%)
Jul 23, 2009 14.50 14.81 14.50 14.73 115,561 +0.25(+1.70%)
Jul 22, 2009 14.48 14.62 14.47 14.48 161,377 -0.03(-0.21%)
Jul 21, 2009 14.44 14.52 14.39 14.51 95,060 +0.22(+1.55%)
Jul 20, 2009 14.24 14.29 14.17 14.29 64,441 +0.13(+0.89%)
Jul 17, 2009 14.19 14.20 14.12 14.16 251,341 -0.04(-0.32%)
Jul 16, 2009 14.06 14.23 14.06 14.21 149,299 +0.10(+0.74%)
Jul 15, 2009 14.06 14.13 13.90 14.10 93,011 +0.16(+1.14%)
Jul 14, 2009 13.83 13.97 13.83 13.94 45,033 +0.14(+1.04%)
Jul 13, 2009 13.63 13.84 13.63 13.80 62,357 +0.20(+1.47%)
Jul 10, 2009 13.60 13.68 13.57 13.60 42,115 -0.09(-0.65%)
Jul 09, 2009 13.88 13.88 13.63 13.69 43,482 -0.16(-1.16%)
Jul 08, 2009 13.93 13.94 13.76 13.85 89,996 -0.05(-0.34%)
Jul 07, 2009 13.95 14.05 13.90 13.90 32,378 -0.10(-0.70%)
Jul 06, 2009 13.89 14.00 13.79 14.00 52,583 +0.03(+0.23%)
Jul 02, 2009 14.12 14.12 13.96 13.96 39,097 -0.38(-2.63%)
Jul 01, 2009 14.34 14.37 14.28 14.34 65,639 +0.06(+0.45%)
Jun 30, 2009 14.45 14.45 14.20 14.28 468,237 -0.06(-0.41%)
Jun 29, 2009 14.18 14.33 14.08 14.33 49,961 +0.11(+0.80%)
Jun 26, 2009 14.13 14.22 14.05 14.22 64,636 +0.07(+0.48%)
Jun 25, 2009 13.88 14.15 13.86 14.15 124,254 +0.47(+3.47%)
Jun 24, 2009 13.55 13.78 13.55 13.68 103,710 +0.11(+0.79%)
Jun 23, 2009 13.63 13.64 13.53 13.57 50,423 -0.10(-0.71%)
Jun 22, 2009 13.80 13.80 13.64 13.67 46,486 -0.23(-1.65%)
Jun 19, 2009 13.87 14.02 13.86 13.90 53,573 +0.12(+0.87%)
Jun 18, 2009 13.57 13.81 13.57 13.78 90,707 +0.23(+1.70%)
Jun 17, 2009 13.31 13.60 13.31 13.55 45,166 +0.22(+1.65%)
Jun 16, 2009 13.48 13.52 13.33 13.33 34,925 -0.07(-0.55%)
Jun 15, 2009 13.69 13.69 13.35 13.40 19,311 -0.32(-2.33%)
Jun 12, 2009 13.77 13.89 13.72 13.72 35,520 -0.03(-0.22%)
Jun 11, 2009 13.55 13.85 13.54 13.75 72,969 +0.30(+2.24%)
Jun 10, 2009 13.58 13.58 13.36 13.45 90,746 -0.07(-0.55%)
Jun 09, 2009 13.64 13.64 13.49 13.52 80,833 -0.07(-0.50%)
Jun 08, 2009 13.65 13.65 13.46 13.59 21,482 -0.10(-0.70%)
Jun 05, 2009 13.74 13.74 13.62 13.69 73,674 -0.03(-0.22%)
Jun 04, 2009 13.80 13.80 13.66 13.72 57,845 -0.01(-0.09%)
Jun 03, 2009 13.77 13.77 13.69 13.73 136,569 -0.12(-0.84%)
Jun 02, 2009 13.68 13.92 13.64 13.85 383,199 +0.20(+1.49%)
Jun 01, 2009 13.71 13.72 13.58 13.64 153,133 +0.09(+0.68%)
May 29, 2009 13.39 13.55 13.28 13.55 129,163 +0.24(+1.80%)
May 28, 2009 13.40 13.40 13.23 13.31 150,282 +0.01(+0.05%)
May 27, 2009 13.41 13.47 13.31 13.31 246,990 -0.12(-0.89%)
May 26, 2009 13.23 13.45 13.14 13.43 149,297 +0.20(+1.49%)
May 22, 2009 13.24 13.31 13.22 13.23 18,105 +0.02(+0.14%)
May 21, 2009 13.29 13.37 13.12 13.21 142,197 -0.21(-1.54%)
May 20, 2009 13.45 13.58 13.41 13.42 193,865 +0.05(+0.39%)
May 19, 2009 13.41 13.43 13.32 13.37 536,404 -0.08(-0.59%)
May 18, 2009 13.24 13.44 13.19 13.44 47,250 +0.25(+1.89%)
May 15, 2009 13.34 13.34 13.15 13.20 83,223 -0.15(-1.11%)
May 14, 2009 13.17 13.43 13.17 13.34 281,035 +0.04(+0.28%)
May 13, 2009 13.26 13.48 13.26 13.31 265,690 -0.13(-0.96%)
May 12, 2009 13.42 13.52 13.38 13.44 100,756 +0.11(+0.82%)
May 11, 2009 13.13 13.38 13.13 13.33 247,390 -0.02(-0.12%)
May 08, 2009 13.32 13.42 13.26 13.34 206,804 +0.13(+1.00%)
May 07, 2009 13.25 13.26 13.07 13.21 1,168,581 +0.24(+1.88%)
May 06, 2009 13.19 13.19 12.92 12.97 72,107 -0.10(-0.75%)
May 05, 2009 12.92 13.07 12.92 13.07 109,127 +0.18(+1.43%)
May 04, 2009 12.84 12.88 12.84 12.88 75,583 +0.26(+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.