Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.12 +0.42 (+0.62%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.72 46.12 45.62 45.73 32,916 -0.14(-0.30%)
Aug 30, 2010 46.50 46.53 45.87 45.87 11,130 -0.69(-1.49%)
Aug 27, 2010 46.56 46.60 45.75 46.56 24,471 +0.53(+1.15%)
Aug 26, 2010 46.53 46.53 45.92 46.04 27,596 -0.25(-0.54%)
Aug 25, 2010 45.70 46.42 45.60 46.29 36,605 +0.36(+0.78%)
Aug 24, 2010 46.01 46.20 45.71 45.93 80,526 -0.61(-1.32%)
Aug 23, 2010 46.75 47.13 46.54 46.54 81,364 +0.00(+0.00%)
Aug 20, 2010 46.41 46.62 46.22 46.54 7,287 -0.04(-0.09%)
Aug 19, 2010 47.19 47.19 46.41 46.58 26,109 -0.78(-1.64%)
Aug 18, 2010 47.22 47.67 47.08 47.36 13,811 +0.07(+0.14%)
Aug 17, 2010 46.83 47.48 46.79 47.29 11,565 +0.60(+1.28%)
Aug 16, 2010 46.24 46.80 46.24 46.69 16,459 +0.12(+0.26%)
Aug 13, 2010 46.57 46.77 46.50 46.57 8,979 -0.33(-0.70%)
Aug 12, 2010 45.84 47.01 45.84 46.90 29,213 +0.30(+0.65%)
Aug 11, 2010 47.10 47.10 46.53 46.60 12,142 -1.30(-2.71%)
Aug 10, 2010 47.51 48.17 47.51 47.90 7,116 +0.02(+0.03%)
Aug 09, 2010 47.45 47.91 47.45 47.88 15,352 +0.49(+1.03%)
Aug 06, 2010 47.39 47.39 46.59 47.39 15,253 +0.21(+0.45%)
Aug 05, 2010 46.96 47.29 46.92 47.18 6,812 -0.09(-0.18%)
Aug 04, 2010 46.92 47.27 46.72 47.26 28,093 +0.45(+0.95%)
Aug 03, 2010 46.68 47.10 46.44 46.82 30,029 +0.41(+0.88%)
Aug 02, 2010 46.23 46.50 46.20 46.41 9,359 +0.83(+1.83%)
Jul 30, 2010 45.58 45.72 44.89 45.58 11,547 +0.20(+0.45%)
Jul 29, 2010 45.74 45.86 44.95 45.37 24,714 -0.11(-0.25%)
Jul 28, 2010 46.02 46.02 45.46 45.49 6,609 -0.88(-1.90%)
Jul 27, 2010 46.33 46.56 46.16 46.37 347,998 +0.05(+0.11%)
Jul 26, 2010 45.63 46.33 45.63 46.32 26,907 +0.72(+1.58%)
Jul 23, 2010 45.35 45.60 45.18 45.60 9,629 +0.05(+0.11%)
Jul 22, 2010 45.61 45.77 45.39 45.55 10,718 +0.65(+1.44%)
Jul 21, 2010 45.68 45.68 44.82 44.91 15,285 -0.47(-1.03%)
Jul 20, 2010 44.79 45.40 44.51 45.37 11,288 -0.02(-0.04%)
Jul 19, 2010 45.27 45.49 45.20 45.39 105,824 +0.14(+0.31%)
Jul 16, 2010 45.25 46.18 45.18 45.25 28,224 -1.10(-2.36%)
Jul 15, 2010 46.47 46.71 46.18 46.34 164,930 -0.07(-0.14%)
Jul 14, 2010 46.40 46.49 46.09 46.41 17,944 -0.10(-0.21%)
Jul 13, 2010 46.29 46.61 46.29 46.51 17,109 +0.65(+1.43%)
Jul 12, 2010 45.84 45.91 45.67 45.85 8,962 -0.25(-0.55%)
Jul 09, 2010 46.11 46.11 45.80 46.11 12,245 +0.23(+0.50%)
Jul 08, 2010 45.76 45.94 45.48 45.88 19,374 +0.53(+1.17%)
Jul 07, 2010 44.41 45.38 44.16 45.35 17,879 +1.04(+2.34%)
Jul 06, 2010 44.42 44.98 44.07 44.31 17,743 -0.07(-0.17%)
Jul 02, 2010 44.38 44.70 44.10 44.38 9,033 +0.23(+0.52%)
Jul 01, 2010 44.64 44.64 43.44 44.15 196,706 -0.56(-1.26%)
Jun 30, 2010 44.71 45.22 44.58 44.72 111,721 -0.22(-0.48%)
Jun 29, 2010 45.26 45.37 44.73 44.93 224,626 -0.99(-2.16%)
Jun 25, 2010 45.93 45.93 45.14 45.93 24,769 +0.59(+1.30%)
Jun 24, 2010 45.43 45.61 45.22 45.34 24,904 -0.22(-0.48%)
Jun 23, 2010 45.84 45.84 45.39 45.56 18,872 -0.21(-0.46%)
Jun 22, 2010 46.15 46.63 45.74 45.77 29,019 -0.21(-0.46%)
Jun 21, 2010 46.79 46.79 45.90 45.98 23,135 -0.36(-0.77%)
Jun 18, 2010 46.34 46.64 46.18 46.34 12,993 -0.15(-0.33%)
Jun 17, 2010 46.55 46.55 45.99 46.49 21,853 +0.02(+0.05%)
Jun 16, 2010 46.35 46.59 46.25 46.47 16,949 -0.05(-0.11%)
Jun 15, 2010 45.85 46.53 45.85 46.52 12,821 +0.85(+1.85%)
Jun 14, 2010 45.96 46.15 45.67 45.67 9,925 +0.03(+0.07%)
Jun 11, 2010 44.87 45.64 44.87 45.64 12,256 +0.65(+1.45%)
Jun 10, 2010 44.57 45.02 44.46 44.99 12,315 +1.06(+2.41%)
Jun 09, 2010 44.03 44.52 43.78 43.93 36,640 +0.07(+0.15%)
Jun 08, 2010 44.10 44.10 43.35 43.86 26,975 -0.15(-0.33%)
Jun 07, 2010 44.66 44.90 44.01 44.01 29,620 -0.18(-0.42%)
Jun 04, 2010 44.20 45.34 44.18 44.20 16,588 -1.58(-3.45%)
Jun 03, 2010 45.49 45.78 45.35 45.78 85,384 +0.54(+1.18%)
Jun 02, 2010 44.60 45.24 44.34 45.24 10,340 +0.84(+1.89%)
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.