Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 115.04 115.04 112.95 113.00 71,106 -2.52(-2.18%)
Jul 30, 2014 115.07 115.67 114.83 115.51 13,018 +0.89(+0.78%)
Jul 29, 2014 114.36 115.08 114.11 114.62 72,390 +0.36(+0.32%)
Jul 28, 2014 115.13 115.24 113.93 114.25 14,955 -1.01(-0.87%)
Jul 25, 2014 115.37 115.57 114.92 115.26 30,317 -0.80(-0.69%)
Jul 24, 2014 116.39 116.47 115.75 116.06 17,617 -0.16(-0.14%)
Jul 23, 2014 116.26 116.41 115.92 116.22 16,146 +0.46(+0.40%)
Jul 22, 2014 115.53 116.53 115.53 115.76 14,698 +0.72(+0.63%)
Jul 21, 2014 115.08 115.17 114.44 115.04 22,980 -0.18(-0.16%)
Jul 18, 2014 113.72 115.30 113.63 115.22 35,668 +1.71(+1.51%)
Jul 17, 2014 115.00 115.32 113.47 113.52 29,283 -1.74(-1.51%)
Jul 16, 2014 116.29 116.50 115.06 115.26 15,926 -0.55(-0.48%)
Jul 15, 2014 117.84 117.84 115.66 115.81 20,125 -1.83(-1.56%)
Jul 14, 2014 116.75 117.74 116.58 117.65 20,111 +1.42(+1.22%)
Jul 11, 2014 115.88 116.41 115.45 116.22 5,837 -0.10(-0.09%)
Jul 10, 2014 115.54 117.92 114.96 116.33 15,885 -0.22(-0.19%)
Jul 09, 2014 116.50 116.70 116.03 116.55 19,934 +0.20(+0.18%)
Jul 08, 2014 117.97 117.97 115.51 116.34 56,951 -1.56(-1.32%)
Jul 07, 2014 119.73 119.84 117.89 117.91 17,711 -1.98(-1.65%)
Jul 03, 2014 119.80 119.89 119.89 119.89 9,797 +0.39(+0.33%)
Jul 02, 2014 119.66 119.66 119.03 119.49 13,123 +0.46(+0.39%)
Jul 01, 2014 117.86 119.27 116.28 119.03 76,760 +1.82(+1.55%)
Jun 30, 2014 117.76 117.93 117.12 117.22 22,985 -0.29(-0.25%)
Jun 27, 2014 118.28 118.28 117.22 117.51 14,199 -0.20(-0.17%)
Jun 26, 2014 118.32 118.32 117.26 117.71 19,797 -0.24(-0.21%)
Jun 25, 2014 116.67 117.95 116.67 117.95 19,102 +1.05(+0.90%)
Jun 24, 2014 117.09 117.68 116.90 116.90 12,640 +0.01(+0.01%)
Jun 23, 2014 117.19 117.47 116.74 116.89 22,092 -0.32(-0.27%)
Jun 20, 2014 115.89 117.21 115.82 117.21 13,380 +1.59(+1.37%)
Jun 19, 2014 115.57 115.62 115.05 115.62 13,315 +0.05(+0.04%)
Jun 18, 2014 114.86 115.57 114.53 115.57 14,239 +0.87(+0.76%)
Jun 17, 2014 113.82 114.99 113.73 114.70 25,087 +0.69(+0.61%)
Jun 16, 2014 113.38 114.13 113.21 114.01 10,755 +0.35(+0.31%)
Jun 13, 2014 113.27 113.85 112.92 113.66 12,270 +0.21(+0.18%)
Jun 12, 2014 113.75 114.16 113.11 113.45 12,583 -0.65(-0.57%)
Jun 11, 2014 113.49 114.12 113.49 114.10 35,203 +0.33(+0.29%)
Jun 10, 2014 113.66 113.80 112.83 113.77 96,936 +0.27(+0.24%)
Jun 06, 2014 113.43 113.51 113.24 113.50 16,451 +0.24(+0.21%)
Jun 05, 2014 113.26 113.63 112.50 113.26 20,637 +0.29(+0.25%)
Jun 04, 2014 113.12 113.18 112.74 112.97 26,276 -0.33(-0.29%)
Jun 03, 2014 113.88 113.88 112.79 113.30 84,818 -0.14(-0.12%)
Jun 02, 2014 113.22 113.46 112.23 113.44 86,573 +0.23(+0.21%)
May 30, 2014 112.72 113.41 112.53 113.21 51,895 +0.47(+0.41%)
May 29, 2014 112.29 112.78 112.29 112.74 12,433 +0.74(+0.66%)
May 28, 2014 112.63 112.74 111.96 112.00 17,944 -0.56(-0.50%)
May 27, 2014 113.01 113.01 112.37 112.56 17,560 +0.34(+0.30%)
May 23, 2014 111.88 112.22 112.22 112.22 12,518 +0.39(+0.35%)
May 22, 2014 111.08 112.16 111.08 111.83 12,857 +1.07(+0.96%)
May 21, 2014 110.52 111.07 110.33 110.77 17,900 +0.62(+0.56%)
May 20, 2014 110.92 110.92 109.78 110.14 15,200 -0.63(-0.57%)
May 19, 2014 110.00 110.78 110.00 110.78 36,035 +0.68(+0.62%)
May 16, 2014 110.08 110.16 109.39 110.09 25,112 +0.09(+0.09%)
May 15, 2014 110.78 110.79 109.03 110.00 92,692 -0.78(-0.70%)
May 14, 2014 111.42 111.42 110.02 110.78 16,047 +0.10(+0.09%)
May 13, 2014 110.32 111.21 110.32 110.67 72,949 +0.40(+0.36%)
May 12, 2014 109.91 110.30 109.63 110.28 31,303 +1.21(+1.11%)
May 09, 2014 108.60 109.16 107.66 109.07 23,279 +0.00(+0.00%)
May 08, 2014 110.27 110.81 108.65 109.07 26,770 -1.17(-1.06%)
May 07, 2014 111.29 111.29 108.70 110.24 21,070 -0.55(-0.50%)
May 06, 2014 111.98 111.98 110.74 110.79 12,092 -1.15(-1.03%)
May 05, 2014 110.93 111.95 109.97 111.94 15,340 +0.53(+0.48%)
May 02, 2014 111.88 111.91 111.05 111.41 17,381 -0.59(-0.52%)
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.