Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 133.01 134.18 132.18 133.71 19,484 +1.05(+0.79%)
Sep 29, 2016 136.70 136.70 132.56 132.66 20,670 -5.28(-3.83%)
Sep 28, 2016 138.42 138.42 136.81 137.94 7,169 -0.25(-0.18%)
Sep 27, 2016 137.08 138.19 137.08 138.19 9,222 +1.26(+0.92%)
Sep 26, 2016 138.84 139.58 136.91 136.93 12,609 -2.56(-1.84%)
Sep 23, 2016 139.00 140.01 139.00 139.50 23,167 +0.29(+0.21%)
Sep 22, 2016 138.29 139.35 138.15 139.21 16,864 +1.56(+1.14%)
Sep 21, 2016 137.20 137.83 135.39 137.65 8,657 +0.96(+0.71%)
Sep 20, 2016 137.21 137.53 136.49 136.68 10,822 +0.40(+0.29%)
Sep 19, 2016 137.36 137.36 136.11 136.28 7,806 -0.64(-0.47%)
Sep 16, 2016 135.82 137.03 135.45 136.92 14,602 +0.80(+0.59%)
Sep 15, 2016 134.23 136.28 133.74 136.12 10,910 +1.96(+1.46%)
Sep 14, 2016 133.58 135.36 133.58 134.16 24,222 +0.87(+0.65%)
Sep 13, 2016 133.87 134.06 132.16 133.30 21,466 -1.59(-1.18%)
Sep 12, 2016 131.12 134.95 131.12 134.89 13,760 +3.22(+2.45%)
Sep 09, 2016 133.53 133.58 131.66 131.66 11,075 -2.98(-2.21%)
Sep 08, 2016 133.82 134.72 133.08 134.65 11,770 +0.90(+0.67%)
Sep 07, 2016 134.29 134.35 132.93 133.74 16,809 +0.03(+0.02%)
Sep 06, 2016 132.48 134.32 131.78 133.72 32,264 +1.61(+1.22%)
Sep 02, 2016 133.25 132.11 132.11 132.11 20,158 -0.74(-0.55%)
Sep 01, 2016 133.07 133.07 132.07 132.85 14,702 -0.16(-0.12%)
Aug 31, 2016 133.47 134.05 132.18 133.00 25,805 -0.65(-0.49%)
Aug 30, 2016 133.56 134.21 133.24 133.66 19,001 +0.03(+0.02%)
Aug 29, 2016 133.94 134.39 132.74 133.63 76,579 -0.21(-0.15%)
Aug 26, 2016 133.09 134.41 132.16 133.83 20,979 +0.83(+0.62%)
Aug 25, 2016 134.99 135.35 132.26 133.00 69,039 -1.54(-1.14%)
Aug 24, 2016 138.76 139.57 134.31 134.54 26,636 -3.77(-2.72%)
Aug 23, 2016 138.51 138.77 138.16 138.31 6,769 +0.20(+0.15%)
Aug 22, 2016 137.82 138.86 137.72 138.10 17,239 +0.38(+0.27%)
Aug 19, 2016 137.66 137.85 137.06 137.73 8,993 -0.47(-0.34%)
Aug 18, 2016 137.55 138.20 137.55 138.20 8,601 +0.60(+0.43%)
Aug 17, 2016 137.91 137.91 136.56 137.60 11,749 -0.07(-0.05%)
Aug 16, 2016 138.65 138.83 137.60 137.67 11,837 -1.22(-0.88%)
Aug 15, 2016 138.68 139.32 138.68 138.90 14,339 +0.51(+0.37%)
Aug 12, 2016 138.05 138.39 137.36 138.39 11,669 +0.37(+0.27%)
Aug 11, 2016 137.28 138.39 137.16 138.02 12,960 +1.14(+0.84%)
Aug 10, 2016 139.08 139.08 136.39 136.88 26,366 -2.47(-1.77%)
Aug 09, 2016 138.67 139.72 138.50 139.34 16,537 +1.11(+0.80%)
Aug 08, 2016 139.71 139.71 137.66 138.24 11,568 -1.21(-0.87%)
Aug 05, 2016 139.06 139.49 138.43 139.45 11,688 +0.05(+0.04%)
Aug 04, 2016 140.43 141.18 139.40 139.40 10,916 -0.37(-0.26%)
Aug 03, 2016 139.14 139.80 138.62 139.76 14,034 +0.69(+0.49%)
Aug 02, 2016 139.76 139.76 138.32 139.07 11,851 -0.48(-0.35%)
Aug 01, 2016 139.29 140.52 139.10 139.56 22,546 +0.58(+0.42%)
Jul 29, 2016 138.65 139.44 137.98 138.98 11,825 +0.22(+0.15%)
Jul 28, 2016 139.27 139.27 137.71 138.76 10,659 -0.41(-0.30%)
Jul 27, 2016 136.77 139.27 136.77 139.17 13,058 +2.62(+1.92%)
Jul 26, 2016 136.49 137.28 136.26 136.56 9,194 -0.30(-0.22%)
Jul 25, 2016 136.90 136.90 135.81 136.86 15,231 +0.01(+0.01%)
Jul 22, 2016 136.93 137.08 136.25 136.85 22,739 +0.11(+0.08%)
Jul 21, 2016 136.98 138.06 136.12 136.74 33,673 +0.72(+0.53%)
Jul 20, 2016 134.16 136.09 134.16 136.02 14,855 +2.46(+1.84%)
Jul 19, 2016 134.78 134.90 133.32 133.56 11,214 -1.42(-1.05%)
Jul 18, 2016 134.82 135.24 134.41 134.98 22,499 +0.10(+0.07%)
Jul 15, 2016 134.73 135.33 134.48 134.88 10,696 +0.35(+0.26%)
Jul 14, 2016 134.38 134.89 133.40 134.53 24,044 +0.98(+0.74%)
Jul 13, 2016 135.12 135.68 133.45 133.55 31,664 -1.04(-0.78%)
Jul 12, 2016 134.47 135.13 134.09 134.59 19,816 +0.65(+0.49%)
Jul 11, 2016 134.32 134.83 133.50 133.94 15,244 +0.74(+0.56%)
Jul 08, 2016 132.46 133.73 132.36 133.20 20,354 +1.12(+0.85%)
Jul 07, 2016 132.08 132.45 130.81 132.07 35,146 +0.21(+0.16%)
Jul 06, 2016 129.63 131.94 129.40 131.87 32,195 +1.79(+1.37%)
Jul 05, 2016 129.92 130.70 129.16 130.08 34,429 -0.29(-0.23%)
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.