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 (%)
Sep 30, 2015 127.41 130.14 127.18 129.90 173,802 +4.34(+3.45%)
Sep 29, 2015 127.59 129.78 123.94 125.57 195,282 -1.14(-0.90%)
Sep 28, 2015 133.69 133.94 125.43 126.71 606,681 -8.30(-6.15%)
Sep 25, 2015 142.01 142.01 133.69 135.01 238,795 -5.61(-3.99%)
Sep 24, 2015 141.16 141.16 138.03 140.62 53,974 -1.74(-1.22%)
Sep 23, 2015 142.96 144.55 141.75 142.36 68,185 -0.59(-0.41%)
Sep 22, 2015 143.18 144.22 141.34 142.95 51,786 -2.14(-1.47%)
Sep 21, 2015 150.41 150.41 144.46 145.08 151,004 -4.67(-3.12%)
Sep 18, 2015 150.19 151.25 149.50 149.75 23,650 -1.91(-1.26%)
Sep 17, 2015 148.73 153.26 148.44 151.66 39,953 +3.06(+2.06%)
Sep 16, 2015 148.06 148.64 147.17 148.59 26,507 +1.58(+1.07%)
Sep 15, 2015 145.52 147.19 145.45 147.02 18,442 +1.94(+1.34%)
Sep 14, 2015 145.83 145.83 144.61 145.07 57,129 -0.34(-0.24%)
Sep 11, 2015 144.15 145.43 143.62 145.42 28,517 +0.77(+0.53%)
Sep 10, 2015 142.83 145.54 142.83 144.64 59,797 +1.54(+1.08%)
Sep 09, 2015 147.66 147.66 142.87 143.10 42,129 -3.03(-2.07%)
Sep 08, 2015 144.71 146.28 144.02 146.13 81,807 +3.86(+2.71%)
Sep 04, 2015 142.25 142.27 142.27 142.27 47,857 -1.27(-0.88%)
Sep 03, 2015 146.31 146.82 143.17 143.54 67,609 -1.87(-1.28%)
Sep 02, 2015 144.33 145.41 142.76 145.41 63,772 +2.46(+1.72%)
Sep 01, 2015 144.42 145.02 141.77 142.95 75,871 -3.19(-2.19%)
Aug 31, 2015 148.27 149.31 145.49 146.14 58,455 -2.30(-1.55%)
Aug 28, 2015 147.16 148.44 146.70 148.44 54,302 +0.61(+0.41%)
Aug 27, 2015 146.31 148.41 145.35 147.83 149,572 +2.82(+1.94%)
Aug 26, 2015 140.49 145.01 139.21 145.01 60,116 +5.91(+4.25%)
Aug 25, 2015 142.74 146.14 139.10 139.10 56,839 -1.86(-1.32%)
Aug 24, 2015 145.97 145.97 99.42 140.96 367,509 -6.07(-4.13%)
Aug 21, 2015 148.40 150.17 146.54 147.03 133,067 -2.80(-1.87%)
Aug 20, 2015 153.18 153.47 149.83 149.83 33,497 -4.21(-2.73%)
Aug 19, 2015 153.70 154.83 152.85 154.04 51,536 -0.62(-0.40%)
Aug 18, 2015 154.97 155.85 154.62 154.66 38,818 -0.70(-0.45%)
Aug 17, 2015 152.50 155.36 151.80 155.36 58,079 +2.29(+1.50%)
Aug 14, 2015 152.27 153.11 151.06 153.07 18,583 +0.37(+0.24%)
Aug 13, 2015 153.08 154.08 152.48 152.70 25,378 -0.51(-0.33%)
Aug 12, 2015 152.16 153.51 149.92 153.21 43,245 -0.15(-0.10%)
Aug 11, 2015 153.32 154.64 152.51 153.36 41,095 -1.36(-0.88%)
Aug 10, 2015 155.03 155.62 154.27 154.71 31,544 +0.70(+0.46%)
Aug 07, 2015 154.25 154.25 151.77 154.01 39,437 -0.14(-0.09%)
Aug 06, 2015 158.33 158.33 153.78 154.15 45,054 -3.86(-2.44%)
Aug 05, 2015 158.37 158.83 157.52 158.01 138,215 +0.37(+0.23%)
Aug 04, 2015 159.00 159.23 156.88 157.65 58,527 -1.01(-0.63%)
Aug 03, 2015 159.26 159.69 157.48 158.65 26,856 -0.35(-0.22%)
Jul 31, 2015 158.16 159.45 157.82 159.00 47,651 +1.33(+0.84%)
Jul 30, 2015 158.20 158.85 156.65 157.67 26,947 -0.87(-0.55%)
Jul 29, 2015 159.51 159.51 157.71 158.54 28,723 -0.97(-0.61%)
Jul 28, 2015 157.49 159.51 156.23 159.51 28,690 +2.89(+1.85%)
Jul 27, 2015 156.88 157.32 155.69 156.62 26,392 -0.84(-0.53%)
Jul 24, 2015 160.09 160.09 157.34 157.46 37,647 -2.67(-1.67%)
Jul 23, 2015 161.17 161.27 159.91 160.13 40,144 -0.54(-0.34%)
Jul 22, 2015 159.01 160.80 158.92 160.68 34,176 +0.51(+0.32%)
Jul 21, 2015 161.11 161.46 159.09 160.17 27,196 -0.83(-0.52%)
Jul 20, 2015 161.45 161.55 160.61 161.00 27,127 -0.11(-0.07%)
Jul 17, 2015 161.52 161.52 160.41 161.10 31,465 -0.14(-0.09%)
Jul 16, 2015 161.47 161.53 160.86 161.24 168,604 +0.91(+0.57%)
Jul 15, 2015 161.26 161.66 159.90 160.33 65,299 -0.59(-0.37%)
Jul 14, 2015 159.48 161.02 159.25 160.93 83,782 +1.21(+0.76%)
Jul 13, 2015 158.25 159.97 158.25 159.72 138,979 +3.21(+2.05%)
Jul 10, 2015 155.61 156.80 155.46 156.52 56,475 +2.38(+1.54%)
Jul 09, 2015 154.04 154.80 153.58 154.14 19,128 +1.62(+1.07%)
Jul 08, 2015 154.71 154.71 152.51 152.51 34,443 -3.33(-2.13%)
Jul 07, 2015 155.41 155.85 153.35 155.84 33,493 +1.57(+1.02%)
Jul 06, 2015 152.51 154.99 152.16 154.28 29,325 +0.55(+0.36%)
Jul 02, 2015 154.31 153.72 153.72 153.72 47,857 -0.23(-0.15%)
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.