Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.28 39.77 38.99 39.77 60,534 +0.66(+1.68%)
Sep 29, 2008 41.52 41.52 38.61 39.11 79,049 -1.63(-4.00%)
Sep 26, 2008 40.28 40.81 40.27 40.74 0 +0.14(+0.34%)
Sep 25, 2008 40.76 40.90 40.39 40.61 16,485 +0.64(+1.59%)
Sep 24, 2008 40.07 40.34 39.87 39.97 14,515 -0.77(-1.90%)
Sep 23, 2008 41.33 41.33 40.54 40.74 36,489 +0.28(+0.68%)
Sep 22, 2008 41.05 41.30 40.43 40.47 18,794 -0.90(-2.18%)
Sep 19, 2008 41.80 42.03 38.64 41.37 0 +0.67(+1.65%)
Sep 18, 2008 39.58 40.82 39.58 40.70 29,501 +0.93(+2.33%)
Sep 17, 2008 38.03 41.03 38.03 39.77 46,832 -1.44(-3.50%)
Sep 16, 2008 39.72 41.22 37.27 41.22 24,526 +0.19(+0.45%)
Sep 15, 2008 40.24 41.57 40.24 41.03 17,573 -0.77(-1.84%)
Sep 12, 2008 41.72 41.84 41.65 41.80 38,246 -0.10(-0.23%)
Sep 11, 2008 40.57 41.90 40.57 41.90 13,770 +0.44(+1.06%)
Sep 10, 2008 41.34 41.70 41.34 41.46 8,189 +0.06(+0.14%)
Sep 09, 2008 42.30 42.47 41.40 41.40 9,726 -0.86(-2.04%)
Sep 08, 2008 42.75 42.84 41.93 42.26 30,685 +0.63(+1.52%)
Sep 05, 2008 41.25 41.69 41.14 41.63 0 -0.11(-0.27%)
Sep 04, 2008 41.82 42.14 41.67 41.74 24,254 -0.60(-1.41%)
Sep 03, 2008 42.38 42.40 42.18 42.34 25,639 -0.18(-0.43%)
Sep 02, 2008 43.21 43.21 42.36 42.52 17,669 +0.42(+1.00%)
Aug 29, 2008 42.57 42.60 42.09 42.10 15,609 -0.50(-1.18%)
Aug 28, 2008 41.81 42.60 41.81 42.60 18,119 +0.44(+1.04%)
Aug 27, 2008 41.91 42.25 41.91 42.17 6,749 -0.11(-0.25%)
Aug 26, 2008 42.55 42.55 42.17 42.27 5,653 -0.06(-0.15%)
Aug 25, 2008 43.21 43.21 42.20 42.34 29,541 -0.52(-1.21%)
Aug 22, 2008 42.47 42.92 42.42 42.85 8,476 +0.91(+2.17%)
Aug 21, 2008 41.61 42.03 41.58 41.95 9,563 -0.13(-0.31%)
Aug 20, 2008 42.18 42.31 41.84 42.08 22,820 -0.20(-0.48%)
Aug 19, 2008 42.42 42.64 42.16 42.28 21,819 -0.38(-0.89%)
Aug 18, 2008 43.17 43.46 42.48 42.66 21,536 -0.61(-1.41%)
Aug 15, 2008 43.33 43.41 43.17 43.27 0 +0.28(+0.66%)
Aug 14, 2008 42.64 43.29 42.64 42.98 564,658 +0.30(+0.70%)
Aug 13, 2008 42.74 43.04 42.53 42.68 89,424 -0.24(-0.55%)
Aug 12, 2008 43.83 43.83 42.81 42.92 17,068 -0.19(-0.43%)
Aug 11, 2008 43.01 43.28 42.70 43.11 33,815 +0.44(+1.03%)
Aug 08, 2008 41.86 42.73 41.86 42.67 1,093,233 +0.97(+2.34%)
Aug 07, 2008 42.29 42.43 41.65 41.69 9,000 -0.89(-2.10%)
Aug 06, 2008 42.70 42.73 42.08 42.59 22,902 +0.40(+0.94%)
Aug 05, 2008 41.19 42.25 41.19 42.19 661,497 +0.83(+2.00%)
Aug 04, 2008 41.43 41.58 40.95 41.36 46,632 +0.32(+0.77%)
Aug 01, 2008 40.76 41.16 40.76 41.05 346,602 +0.12(+0.30%)
Jul 31, 2008 40.23 41.30 40.23 40.92 499,520 +0.19(+0.48%)
Jul 30, 2008 40.61 41.22 40.44 40.73 54,746 -0.28(-0.69%)
Jul 29, 2008 41.01 41.38 40.77 41.01 15,571 +0.16(+0.40%)
Jul 28, 2008 42.02 42.02 40.84 40.85 378,689 -0.74(-1.78%)
Jul 25, 2008 41.59 41.68 41.35 41.59 255,477 +0.29(+0.71%)
Jul 24, 2008 41.51 41.75 41.26 41.30 16,803 -0.26(-0.62%)
Jul 23, 2008 41.91 41.91 41.39 41.56 68,035 +0.29(+0.71%)
Jul 22, 2008 40.93 41.35 38.36 41.26 26,780 +0.11(+0.28%)
Jul 21, 2008 42.20 42.20 40.93 41.15 296,594 -0.62(-1.50%)
Jul 18, 2008 42.39 42.39 41.62 41.78 16,845 +0.11(+0.27%)
Jul 17, 2008 41.39 41.82 41.18 41.66 25,833 +0.44(+1.06%)
Jul 16, 2008 40.92 41.39 40.86 41.22 69,483 +0.40(+0.97%)
Jul 15, 2008 38.88 41.10 38.88 40.83 21,830 +0.41(+1.00%)
Jul 14, 2008 40.41 40.84 40.41 40.42 17,605 -0.06(-0.14%)
Jul 11, 2008 40.68 40.70 40.16 40.48 37,119 -0.28(-0.68%)
Jul 10, 2008 40.57 40.92 40.34 40.75 83,616 +0.18(+0.44%)
Jul 09, 2008 40.84 41.39 40.57 40.57 80,582 -0.01(-0.02%)
Jul 08, 2008 39.79 40.59 39.77 40.58 16,310 +1.32(+3.37%)
Jul 07, 2008 40.01 40.01 38.94 39.26 70,398 -0.29(-0.74%)
Jul 04, 2008 39.65 39.71 39.42 39.55 25,036 +0.00(+0.00%)
Jul 03, 2008 39.65 39.71 39.42 39.55 25,036 +0.02(+0.04%)
Jul 02, 2008 39.76 39.83 39.54 39.54 18,873 +0.00(+0.00%)
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.