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 (%)
Aug 29, 2014 137.14 137.62 137.62 137.62 10,100 +0.72(+0.53%)
Aug 28, 2014 136.84 137.21 136.84 136.90 11,367 -0.31(-0.23%)
Aug 27, 2014 137.50 137.64 137.00 137.21 36,466 -0.01(-0.01%)
Aug 26, 2014 136.33 137.30 136.26 137.22 14,741 +1.02(+0.75%)
Aug 25, 2014 135.97 136.36 135.97 136.20 20,004 +1.11(+0.82%)
Aug 22, 2014 134.54 135.26 134.40 135.09 10,346 +0.76(+0.57%)
Aug 21, 2014 135.16 135.16 134.14 134.33 9,338 -0.48(-0.36%)
Aug 20, 2014 134.90 134.99 134.90 134.81 34,514 +0.12(+0.09%)
Aug 19, 2014 133.53 134.73 132.84 134.69 17,541 +1.62(+1.22%)
Aug 18, 2014 132.93 133.34 132.73 133.07 13,339 +1.00(+0.76%)
Aug 15, 2014 132.17 132.89 130.97 132.07 21,142 +0.50(+0.38%)
Aug 14, 2014 130.57 131.57 130.57 131.57 17,410 +1.57(+1.21%)
Aug 13, 2014 129.12 130.35 129.12 130.00 36,437 +1.39(+1.08%)
Aug 12, 2014 128.87 129.50 128.50 128.61 40,540 -0.36(-0.28%)
Aug 11, 2014 129.70 130.15 128.96 128.97 16,689 -0.28(-0.22%)
Aug 08, 2014 127.60 129.25 126.90 129.25 13,621 +1.77(+1.39%)
Aug 07, 2014 129.73 129.73 127.18 127.48 28,555 -1.45(-1.12%)
Aug 06, 2014 128.53 129.59 128.08 128.93 40,492 -0.25(-0.19%)
Aug 05, 2014 129.75 130.28 128.63 129.18 39,308 -1.26(-0.97%)
Aug 04, 2014 130.28 130.66 129.22 130.44 16,418 +0.26(+0.20%)
Aug 01, 2014 130.04 131.19 129.10 130.18 155,968 -0.06(-0.05%)
Jul 31, 2014 132.60 132.60 130.19 130.24 61,692 -2.90(-2.18%)
Jul 30, 2014 132.63 133.32 132.35 133.14 11,295 +1.03(+0.78%)
Jul 29, 2014 131.81 132.64 131.53 132.11 62,806 +0.42(+0.32%)
Jul 28, 2014 132.70 132.83 131.32 131.69 12,975 -1.16(-0.87%)
Jul 25, 2014 132.98 133.21 132.46 132.85 26,303 -0.92(-0.69%)
Jul 24, 2014 134.15 134.24 133.41 133.77 15,285 -0.19(-0.14%)
Jul 23, 2014 134.00 134.18 133.61 133.96 14,009 +0.53(+0.40%)
Jul 22, 2014 133.16 134.31 133.16 133.43 12,752 +0.83(+0.63%)
Jul 21, 2014 132.64 132.74 131.90 132.60 19,938 -0.21(-0.16%)
Jul 18, 2014 131.08 132.89 130.97 132.81 30,946 +1.97(+1.51%)
Jul 17, 2014 132.55 132.92 130.79 130.84 25,406 -2.01(-1.51%)
Jul 16, 2014 134.04 134.28 132.62 132.85 13,818 -0.64(-0.48%)
Jul 15, 2014 135.82 135.82 133.32 133.49 17,461 -2.11(-1.56%)
Jul 14, 2014 134.57 135.71 134.37 135.60 17,449 +1.64(+1.22%)
Jul 11, 2014 133.56 134.17 133.07 133.96 5,065 -0.12(-0.09%)
Jul 10, 2014 133.17 135.91 132.50 134.08 13,782 -0.26(-0.19%)
Jul 09, 2014 134.28 134.51 133.74 134.34 17,295 +0.24(+0.18%)
Jul 08, 2014 135.97 135.97 133.14 134.10 49,411 -1.80(-1.32%)
Jul 07, 2014 138.00 138.13 135.88 135.90 15,366 -2.28(-1.65%)
Jul 03, 2014 138.08 138.18 138.18 138.18 8,500 +0.45(+0.33%)
Jul 02, 2014 137.92 137.92 137.20 137.73 11,386 +0.53(+0.39%)
Jul 01, 2014 135.85 137.47 134.03 137.20 66,597 +2.09(+1.55%)
Jun 30, 2014 135.73 135.93 134.99 135.11 19,942 -0.33(-0.25%)
Jun 27, 2014 136.33 136.33 135.11 135.44 12,319 -0.23(-0.17%)
Jun 26, 2014 136.38 136.38 135.16 135.67 17,176 -0.28(-0.21%)
Jun 25, 2014 134.48 135.95 134.48 135.95 16,573 +1.21(+0.90%)
Jun 24, 2014 134.96 135.64 134.74 134.74 10,967 -0.75(-0.55%)
Jun 23, 2014 135.84 136.16 135.31 135.49 19,060 -0.37(-0.27%)
Jun 20, 2014 134.33 135.86 134.25 135.86 11,544 +1.84(+1.37%)
Jun 19, 2014 133.96 134.02 133.35 134.02 11,488 +0.06(+0.04%)
Jun 18, 2014 133.13 133.96 132.75 133.96 12,285 +1.01(+0.76%)
Jun 17, 2014 131.93 133.28 131.83 132.95 21,644 +0.80(+0.61%)
Jun 16, 2014 131.42 132.29 131.22 132.15 9,279 +0.41(+0.31%)
Jun 13, 2014 131.29 131.96 130.88 131.74 10,586 +0.24(+0.18%)
Jun 12, 2014 131.85 132.32 131.10 131.50 10,856 -0.75(-0.57%)
Jun 11, 2014 131.55 132.28 131.55 132.25 30,371 +0.38(+0.29%)
Jun 10, 2014 131.74 131.90 130.78 131.87 83,630 +0.31(+0.24%)
Jun 06, 2014 131.48 131.57 131.26 131.56 14,193 +0.28(+0.21%)
Jun 05, 2014 131.28 131.71 130.40 131.28 17,805 +0.33(+0.25%)
Jun 04, 2014 131.12 131.19 130.68 130.95 22,670 -0.38(-0.29%)
Jun 03, 2014 132.00 132.00 130.74 131.33 73,176 -0.16(-0.12%)
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.