Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.42 39.92 39.42 39.92 123,101 +0.66(+1.67%)
Mar 28, 2014 39.60 40.02 39.09 39.26 135,583 -0.21(-0.53%)
Mar 27, 2014 39.44 39.67 38.91 39.48 166,837 -0.04(-0.10%)
Mar 26, 2014 39.91 40.23 39.52 39.52 149,468 -0.15(-0.37%)
Mar 25, 2014 39.66 40.16 39.33 39.66 200,716 +0.12(+0.31%)
Mar 24, 2014 40.34 40.39 39.18 39.54 221,769 -0.76(-1.89%)
Mar 21, 2014 41.44 41.44 40.29 40.31 152,710 -0.90(-2.18%)
Mar 20, 2014 41.42 41.43 41.05 41.20 148,664 -0.20(-0.49%)
Mar 19, 2014 41.69 41.82 41.13 41.40 174,456 -0.22(-0.54%)
Mar 18, 2014 41.14 41.67 41.12 41.63 165,096 +0.61(+1.48%)
Mar 17, 2014 41.01 41.31 40.94 41.02 172,100 +0.20(+0.48%)
Mar 14, 2014 40.47 40.96 40.47 40.83 90,464 +0.23(+0.56%)
Mar 13, 2014 41.17 41.40 40.50 40.60 162,972 -0.50(-1.23%)
Mar 12, 2014 40.94 41.16 40.66 41.10 87,742 +0.02(+0.05%)
Mar 11, 2014 41.19 41.58 41.01 41.08 73,622 -0.20(-0.50%)
Mar 10, 2014 41.43 41.43 40.93 41.29 128,852 -0.14(-0.33%)
Mar 07, 2014 41.62 41.64 40.92 41.43 114,563 +0.01(+0.03%)
Mar 06, 2014 42.39 42.39 41.38 41.41 110,203 -0.79(-1.87%)
Mar 05, 2014 42.33 42.33 42.02 42.20 129,227 -0.08(-0.19%)
Mar 04, 2014 41.74 42.36 41.74 42.29 200,261 +0.93(+2.25%)
Mar 03, 2014 41.07 41.45 40.86 41.35 521,194 -0.21(-0.51%)
Feb 28, 2014 42.16 42.18 41.29 41.57 110,457 -0.53(-1.26%)
Feb 27, 2014 41.94 42.14 41.76 42.10 89,632 +0.29(+0.70%)
Feb 26, 2014 41.75 41.99 41.61 41.80 104,845 +0.05(+0.13%)
Feb 25, 2014 41.77 41.89 41.61 41.75 93,411 +0.12(+0.29%)
Feb 24, 2014 41.63 41.85 41.39 41.63 105,890 +0.24(+0.59%)
Feb 21, 2014 41.60 41.62 41.35 41.39 78,326 -0.18(-0.43%)
Feb 20, 2014 40.89 41.58 40.89 41.57 89,241 +0.67(+1.63%)
Feb 19, 2014 40.82 41.18 40.71 40.90 286,108 +0.09(+0.23%)
Feb 18, 2014 40.36 40.95 40.36 40.81 114,243 +1.20(+3.03%)
Feb 14, 2014 39.47 39.61 39.61 39.61 113,700 +0.13(+0.33%)
Feb 13, 2014 39.06 39.49 38.87 39.48 134,578 +0.28(+0.72%)
Feb 12, 2014 39.36 39.38 39.14 39.19 136,967 -0.02(-0.06%)
Feb 11, 2014 38.88 39.30 38.80 39.22 308,594 +0.48(+1.24%)
Feb 10, 2014 38.21 38.74 38.21 38.74 55,620 +0.83(+2.19%)
Feb 07, 2014 37.57 38.21 37.57 37.91 55,328 +0.49(+1.31%)
Feb 06, 2014 37.61 37.68 37.29 37.42 68,683 -0.02(-0.05%)
Feb 05, 2014 37.60 37.66 37.07 37.44 146,863 -0.17(-0.45%)
Feb 04, 2014 37.44 37.66 37.31 37.61 74,543 +0.43(+1.16%)
Feb 03, 2014 38.13 38.30 37.13 37.18 143,900 -0.87(-2.28%)
Jan 31, 2014 37.95 38.23 37.89 38.04 44,825 -0.32(-0.83%)
Jan 30, 2014 37.94 38.46 37.94 38.36 105,493 +0.64(+1.68%)
Jan 29, 2014 37.67 38.06 37.56 37.73 147,949 -0.43(-1.12%)
Jan 28, 2014 37.74 38.20 37.74 38.16 123,120 +0.58(+1.53%)
Jan 27, 2014 38.14 38.14 37.30 37.58 162,556 -0.44(-1.17%)
Jan 24, 2014 38.75 38.79 38.02 38.02 90,442 -0.93(-2.39%)
Jan 23, 2014 39.15 39.15 38.71 38.95 103,673 -0.26(-0.68%)
Jan 22, 2014 39.33 39.33 39.12 39.22 107,084 -0.08(-0.22%)
Jan 21, 2014 39.28 39.34 38.97 39.30 102,612 +0.29(+0.75%)
Jan 17, 2014 39.09 39.01 39.01 39.01 64,472 -0.01(-0.03%)
Jan 16, 2014 38.87 39.02 38.74 39.02 188,726 +0.17(+0.43%)
Jan 15, 2014 38.92 38.92 38.82 38.85 96,657 -0.07(-0.17%)
Jan 14, 2014 38.47 38.95 38.45 38.92 207,200 +0.44(+1.15%)
Jan 13, 2014 38.56 38.88 38.39 38.48 117,285 +0.07(+0.17%)
Jan 10, 2014 38.08 38.41 38.02 38.41 68,207 +0.36(+0.95%)
Jan 09, 2014 38.05 38.07 37.66 38.05 84,366 +0.26(+0.68%)
Jan 08, 2014 37.32 37.81 37.32 37.79 81,889 +0.58(+1.57%)
Jan 07, 2014 37.01 37.28 36.96 37.21 68,493 +0.36(+0.98%)
Jan 06, 2014 37.22 37.26 36.80 36.85 69,357 -0.23(-0.61%)
Jan 03, 2014 37.02 37.13 36.99 37.08 53,597 +0.14(+0.38%)
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.