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 (%)
Jan 29, 2010 46.91 47.06 46.46 46.46 53,038 -0.36(-0.76%)
Jan 28, 2010 47.50 47.50 46.74 46.81 42,255 -0.53(-1.11%)
Jan 27, 2010 47.03 47.37 46.87 47.34 69,096 +0.24(+0.50%)
Jan 26, 2010 46.94 47.32 46.73 47.11 152,066 +0.10(+0.22%)
Jan 25, 2010 47.49 47.49 47.00 47.00 46,211 +0.02(+0.04%)
Jan 22, 2010 47.72 47.93 46.99 46.99 49,262 -0.94(-1.96%)
Jan 21, 2010 49.16 49.18 47.89 47.93 111,112 -1.12(-2.28%)
Jan 20, 2010 49.07 49.34 48.54 49.05 69,306 -0.14(-0.28%)
Jan 19, 2010 48.09 49.18 48.06 49.18 107,754 +1.21(+2.52%)
Jan 15, 2010 48.57 47.98 47.98 47.98 52,742 -0.48(-0.99%)
Jan 14, 2010 48.06 48.49 48.04 48.45 90,440 +0.41(+0.84%)
Jan 13, 2010 47.48 48.12 47.44 48.05 125,953 +0.77(+1.63%)
Jan 12, 2010 47.59 47.63 47.16 47.28 215,396 -0.33(-0.70%)
Jan 11, 2010 47.43 47.61 47.29 47.61 48,132 +0.62(+1.33%)
Jan 08, 2010 47.33 47.33 46.78 46.99 55,839 -0.26(-0.55%)
Jan 07, 2010 47.25 47.33 47.04 47.25 68,247 +0.01(+0.02%)
Jan 06, 2010 47.22 47.31 47.12 47.24 31,103 +0.07(+0.14%)
Jan 05, 2010 47.60 47.60 47.03 47.17 68,378 -0.35(-0.73%)
Jan 04, 2010 47.08 47.91 47.03 47.52 55,634 +0.73(+1.56%)
Dec 31, 2009 47.11 46.79 46.79 46.79 45,595 -0.37(-0.79%)
Dec 30, 2009 47.07 47.19 46.99 47.16 66,337 -0.02(-0.03%)
Dec 29, 2009 47.48 47.48 47.18 47.18 93,447 -0.11(-0.22%)
Dec 28, 2009 47.26 47.37 47.16 47.29 49,487 +0.14(+0.29%)
Dec 24, 2009 47.24 47.24 47.00 47.15 24,462 +0.05(+0.10%)
Dec 23, 2009 47.38 47.59 47.02 47.10 72,663 -0.17(-0.36%)
Dec 22, 2009 47.02 47.29 46.90 47.27 226,623 +0.42(+0.90%)
Dec 21, 2009 46.11 46.94 46.11 46.85 41,015 +0.68(+1.48%)
Dec 18, 2009 45.91 46.17 45.77 46.17 26,160 +0.28(+0.62%)
Dec 17, 2009 46.03 46.14 45.61 45.88 9,317 -0.48(-1.03%)
Dec 16, 2009 46.56 46.63 46.36 46.36 24,627 -0.10(-0.21%)
Dec 15, 2009 46.28 46.52 46.10 46.46 16,670 +0.07(+0.16%)
Dec 14, 2009 46.31 46.38 46.24 46.38 16,818 +0.55(+1.20%)
Dec 11, 2009 45.99 45.99 45.70 45.83 19,110 -0.06(-0.14%)
Dec 10, 2009 45.83 46.19 45.83 45.90 42,584 +0.25(+0.55%)
Dec 09, 2009 45.48 45.68 45.20 45.65 23,989 +0.39(+0.86%)
Dec 08, 2009 45.84 45.84 45.24 45.26 52,364 -0.51(-1.12%)
Dec 07, 2009 46.07 46.18 45.71 45.77 61,760 -0.09(-0.19%)
Dec 04, 2009 46.40 46.48 45.71 45.86 194,822 +0.03(+0.07%)
Dec 03, 2009 46.27 46.35 45.78 45.83 85,899 -0.22(-0.48%)
Dec 02, 2009 45.89 47.73 45.82 46.04 262,623 +0.15(+0.34%)
Dec 01, 2009 45.74 45.97 45.57 45.89 292,663 +0.61(+1.34%)
Nov 30, 2009 45.62 45.62 45.04 45.28 47,946 -0.05(-0.11%)
Nov 27, 2009 45.56 45.84 44.94 45.33 31,861 -0.63(-1.38%)
Nov 25, 2009 45.75 46.01 45.62 45.96 38,861 +0.38(+0.84%)
Nov 24, 2009 45.47 45.73 45.11 45.58 107,474 +0.22(+0.48%)
Nov 23, 2009 45.35 45.70 45.25 45.36 42,551 +0.20(+0.45%)
Nov 20, 2009 44.73 45.25 44.73 45.16 74,234 +0.36(+0.80%)
Nov 19, 2009 44.71 44.85 44.18 44.80 33,152 -0.15(-0.34%)
Nov 18, 2009 44.75 44.96 44.41 44.96 53,279 +0.17(+0.38%)
Nov 17, 2009 44.67 44.80 44.42 44.79 288,416 +0.07(+0.16%)
Nov 16, 2009 44.36 45.09 44.32 44.71 73,858 +0.84(+1.92%)
Nov 13, 2009 43.84 44.05 43.66 43.87 17,984 +0.11(+0.26%)
Nov 12, 2009 44.12 44.31 43.71 43.76 34,708 -0.34(-0.77%)
Nov 11, 2009 44.44 44.44 43.85 44.10 42,504 +0.15(+0.33%)
Nov 10, 2009 43.88 44.05 43.82 43.95 30,862 +0.05(+0.11%)
Nov 09, 2009 43.59 43.93 43.46 43.90 139,984 +0.59(+1.37%)
Nov 06, 2009 43.10 43.32 42.87 43.31 23,959 +0.20(+0.46%)
Nov 05, 2009 42.52 43.17 42.52 43.11 34,358 +0.86(+2.04%)
Nov 04, 2009 42.13 42.73 42.12 42.25 28,255 +0.32(+0.75%)
Nov 03, 2009 41.61 41.93 41.56 41.93 18,845 +0.25(+0.60%)
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.