Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.11 +0.41 (+0.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 81.44 81.92 81.44 81.86 32,607 +0.66(+0.81%)
Mar 27, 2013 80.96 81.21 80.53 81.21 6,621 +0.14(+0.18%)
Mar 26, 2013 80.84 81.08 80.77 81.06 33,023 +0.61(+0.76%)
Mar 25, 2013 81.06 81.10 80.33 80.45 9,479 -0.26(-0.33%)
Mar 22, 2013 80.77 80.91 80.65 80.71 5,829 +0.03(+0.04%)
Mar 21, 2013 80.94 81.13 80.63 80.68 25,486 -0.32(-0.40%)
Mar 20, 2013 80.54 81.05 80.54 81.00 9,781 +0.65(+0.80%)
Mar 19, 2013 80.55 80.73 79.91 80.36 94,739 -0.18(-0.22%)
Mar 18, 2013 81.22 81.22 80.31 80.54 28,658 -0.53(-0.65%)
Mar 15, 2013 81.15 81.20 80.78 81.06 4,238 -0.17(-0.21%)
Mar 14, 2013 81.10 81.23 80.86 81.23 20,314 +0.37(+0.45%)
Mar 13, 2013 81.11 81.11 80.71 80.87 7,822 -0.56(-0.69%)
Mar 12, 2013 81.29 81.43 81.11 81.43 82,776 +0.38(+0.47%)
Mar 11, 2013 80.79 81.05 80.68 81.05 11,389 +0.43(+0.53%)
Mar 08, 2013 80.52 80.76 80.17 80.62 18,030 +0.28(+0.35%)
Mar 07, 2013 80.37 80.52 80.17 80.34 17,097 +0.03(+0.04%)
Mar 06, 2013 80.14 80.40 79.96 80.31 134,208 +0.39(+0.49%)
Mar 05, 2013 79.91 80.29 79.72 79.91 132,951 +0.00(+0.00%)
Mar 04, 2013 78.94 79.91 78.80 79.91 17,414 +1.06(+1.35%)
Mar 01, 2013 78.26 78.85 78.09 78.85 17,921 +0.28(+0.36%)
Feb 28, 2013 78.57 79.00 78.48 78.57 7,638 +0.15(+0.20%)
Feb 27, 2013 77.62 78.70 77.62 78.42 11,416 +0.92(+1.19%)
Feb 26, 2013 77.73 77.76 77.02 77.50 47,664 -1.24(-1.58%)
Feb 22, 2013 78.47 78.74 78.34 78.74 22,295 +0.34(+0.43%)
Feb 21, 2013 78.91 78.91 78.12 78.40 21,832 -0.62(-0.79%)
Feb 20, 2013 79.32 79.57 79.02 79.02 31,382 -0.31(-0.39%)
Feb 19, 2013 78.44 79.33 78.44 79.33 20,434 +1.01(+1.29%)
Feb 15, 2013 78.26 78.50 78.12 78.32 9,823 +0.20(+0.25%)
Feb 14, 2013 77.52 78.19 77.42 78.12 16,800 -0.01(-0.01%)
Feb 13, 2013 78.02 78.18 77.83 78.13 30,768 +0.09(+0.11%)
Feb 12, 2013 78.26 78.29 78.04 78.04 9,369 -0.16(-0.21%)
Feb 11, 2013 78.17 78.31 78.11 78.20 11,425 +0.09(+0.12%)
Feb 08, 2013 77.83 78.17 77.58 78.11 71,436 +0.32(+0.42%)
Feb 07, 2013 78.20 78.31 77.32 77.79 20,715 -0.52(-0.66%)
Feb 06, 2013 78.07 78.33 77.98 78.31 18,145 +0.87(+1.12%)
Feb 04, 2013 77.92 77.92 77.43 77.44 28,222 -0.66(-0.85%)
Feb 01, 2013 78.09 78.27 77.75 78.10 25,967 +0.54(+0.69%)
Jan 31, 2013 77.41 77.86 77.41 77.57 35,612 +0.19(+0.24%)
Jan 30, 2013 77.55 77.69 77.07 77.38 21,459 -0.22(-0.28%)
Jan 29, 2013 77.00 77.65 76.95 77.60 17,568 +0.63(+0.82%)
Jan 28, 2013 77.62 77.62 76.97 76.97 27,061 -0.60(-0.78%)
Jan 25, 2013 77.25 77.58 76.99 77.58 23,283 +0.60(+0.78%)
Jan 24, 2013 76.64 77.36 76.47 76.97 25,783 +0.38(+0.49%)
Jan 23, 2013 77.04 77.07 76.55 76.60 376,290 -0.50(-0.65%)
Jan 22, 2013 77.18 77.18 76.55 77.10 17,927 +0.08(+0.10%)
Jan 18, 2013 76.93 77.03 76.58 77.02 21,086 +0.09(+0.12%)
Jan 17, 2013 77.18 77.18 76.72 76.93 28,349 +0.14(+0.18%)
Jan 16, 2013 77.29 77.29 76.76 76.79 16,296 -0.55(-0.71%)
Jan 15, 2013 76.48 77.36 76.48 77.35 14,716 +0.61(+0.80%)
Jan 14, 2013 76.65 77.03 76.56 76.73 34,069 +0.05(+0.07%)
Jan 11, 2013 77.19 77.19 76.62 76.68 23,384 -0.51(-0.66%)
Jan 10, 2013 76.98 77.19 76.64 77.19 40,909 +0.52(+0.68%)
Jan 09, 2013 76.50 76.67 76.01 76.67 42,211 +0.88(+1.15%)
Jan 08, 2013 75.31 75.93 75.31 75.80 29,228 +0.36(+0.47%)
Jan 07, 2013 74.94 75.47 74.85 75.44 23,952 +0.53(+0.70%)
Jan 04, 2013 74.46 75.05 74.38 74.91 33,108 +0.59(+0.79%)
Jan 03, 2013 73.78 74.52 73.49 74.33 76,041 +0.79(+1.08%)
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.