Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 40.26 40.48 39.94 39.94 20,268 -0.15(-0.37%)
Apr 29, 2008 40.09 40.21 39.95 40.09 14,279 -0.23(-0.58%)
Apr 28, 2008 40.41 40.42 40.32 40.32 5,208 +0.21(+0.53%)
Apr 25, 2008 39.30 40.20 39.30 40.11 7,569 +0.26(+0.65%)
Apr 24, 2008 39.51 40.02 39.36 39.85 28,515 +0.41(+1.05%)
Apr 23, 2008 38.93 39.45 38.93 39.43 7,622 +0.53(+1.36%)
Apr 22, 2008 39.02 39.02 38.81 38.91 9,520 -0.59(-1.49%)
Apr 21, 2008 40.22 40.22 38.95 39.49 17,585 -0.44(-1.11%)
Apr 18, 2008 39.84 39.94 39.84 39.94 10,315 +0.46(+1.17%)
Apr 17, 2008 39.75 39.75 39.34 39.47 11,837 -0.46(-1.16%)
Apr 16, 2008 39.70 39.94 39.55 39.94 15,430 +0.45(+1.13%)
Apr 15, 2008 39.56 39.65 39.35 39.49 9,673 -0.24(-0.59%)
Apr 14, 2008 39.89 39.89 39.58 39.73 6,864 -0.15(-0.37%)
Apr 11, 2008 40.43 40.43 39.87 39.87 23,662 -0.71(-1.75%)
Apr 10, 2008 40.37 40.73 40.32 40.58 9,613 +0.55(+1.37%)
Apr 09, 2008 40.27 40.29 39.92 40.03 13,433 -0.60(-1.48%)
Apr 08, 2008 39.95 40.66 39.95 40.63 13,187 -0.10(-0.24%)
Apr 07, 2008 40.57 40.89 40.57 40.73 32,906 +0.57(+1.41%)
Apr 04, 2008 39.86 40.40 39.84 40.16 5,176 +0.37(+0.94%)
Apr 03, 2008 40.28 40.28 39.49 39.79 10,352 +0.20(+0.51%)
Apr 02, 2008 39.95 40.03 39.59 39.59 24,648 -0.39(-0.97%)
Apr 01, 2008 39.49 39.98 39.49 39.98 7,764 +0.95(+2.43%)
Mar 31, 2008 39.35 39.35 38.44 39.03 27,853 -0.40(-1.01%)
Mar 28, 2008 39.57 40.02 39.43 39.43 4,067 -0.26(-0.65%)
Mar 27, 2008 39.84 39.88 39.65 39.69 11,092 +0.00(+0.00%)
Mar 26, 2008 39.71 39.71 39.53 39.69 33,276 -0.23(-0.57%)
Mar 25, 2008 40.16 40.17 39.82 39.91 15,898 -0.25(-0.63%)
Mar 24, 2008 39.79 40.34 39.73 40.16 25,388 +0.92(+2.34%)
Mar 21, 2008 39.31 39.31 39.09 39.25 2,711 +0.00(+0.00%)
Mar 20, 2008 39.31 39.31 39.09 39.25 2,711 +0.03(+0.08%)
Mar 19, 2008 39.64 39.82 39.21 39.21 7,764 -0.03(-0.08%)
Mar 18, 2008 38.84 39.25 38.55 39.25 11,954 +0.92(+2.41%)
Mar 17, 2008 38.05 38.51 38.05 38.32 15,652 +0.08(+0.21%)
Mar 14, 2008 38.96 38.96 38.00 38.24 21,444 -0.59(-1.53%)
Mar 13, 2008 38.22 39.05 38.11 38.83 9,982 +0.14(+0.36%)
Mar 12, 2008 38.62 39.17 38.62 38.70 20,088 +0.18(+0.46%)
Mar 11, 2008 37.83 38.91 37.83 38.52 61,129 +0.39(+1.03%)
Mar 10, 2008 39.51 39.51 38.05 38.12 13,680 -0.66(-1.70%)
Mar 07, 2008 39.47 39.47 38.46 38.78 9,366 -0.42(-1.08%)
Mar 06, 2008 40.52 40.52 39.21 39.21 13,002 -0.93(-2.32%)
Mar 05, 2008 40.45 40.50 39.85 40.14 11,831 -0.29(-0.72%)
Mar 04, 2008 39.98 40.44 39.98 40.43 12,817 -0.23(-0.56%)
Mar 03, 2008 40.75 40.88 40.41 40.66 10,845 -0.21(-0.52%)
Feb 29, 2008 42.00 42.00 40.70 40.87 14,876 -0.60(-1.45%)
Feb 28, 2008 41.54 41.57 41.33 41.47 66,305 -0.32(-0.76%)
Feb 27, 2008 41.97 42.10 41.79 41.79 14,021 -0.45(-1.08%)
Feb 26, 2008 41.36 42.47 41.36 42.24 51,269 +0.29(+0.68%)
Feb 25, 2008 41.38 42.00 41.38 41.96 66,059 +0.75(+1.83%)
Feb 22, 2008 40.99 41.20 40.68 41.20 99,088 +0.18(+0.44%)
Feb 21, 2008 41.78 41.78 40.94 41.02 11,338 -0.49(-1.17%)
Feb 20, 2008 42.00 42.00 41.12 41.51 85,901 -0.24(-0.56%)
Feb 19, 2008 41.87 42.00 41.75 41.75 30,318 +0.28(+0.68%)
Feb 18, 2008 41.95 41.95 41.45 41.46 0 +0.00(+0.00%)
Feb 15, 2008 41.95 41.95 41.45 41.46 8,010 -0.29(-0.70%)
Feb 14, 2008 43.66 43.66 41.65 41.75 3,697 -0.37(-0.89%)
Feb 13, 2008 42.16 42.16 41.94 42.13 2,464 +0.47(+1.13%)
Feb 12, 2008 41.14 41.83 41.14 41.66 14,419 +0.52(+1.26%)
Feb 11, 2008 40.94 41.17 40.84 41.14 19,719 +0.02(+0.06%)
Feb 08, 2008 41.39 41.39 40.97 41.11 27,606 -0.66(-1.57%)
Feb 07, 2008 41.70 41.86 41.55 41.77 31,673 -0.04(-0.10%)
Feb 06, 2008 41.92 42.33 41.81 41.81 26,251 -0.06(-0.14%)
Feb 05, 2008 42.28 42.35 41.83 41.87 34,703 -0.82(-1.92%)
Feb 04, 2008 42.37 42.75 42.37 42.69 6,519 +0.39(+0.92%)
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.