Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.34 42.55 42.34 42.48 27,726 +0.20(+0.48%)
Sep 28, 2006 42.17 42.28 42.06 42.28 2,834 +0.11(+0.27%)
Sep 27, 2006 41.91 42.24 41.91 42.17 10,597 +0.12(+0.29%)
Sep 26, 2006 42.03 42.04 41.85 42.04 9,119 -0.07(-0.17%)
Sep 25, 2006 41.85 42.17 41.67 42.12 10,967 +0.42(+1.01%)
Sep 22, 2006 41.88 41.88 41.52 41.69 8,133 -0.25(-0.60%)
Sep 21, 2006 42.23 42.23 41.82 41.95 49,784 -0.24(-0.56%)
Sep 20, 2006 42.10 42.28 42.10 42.18 17,375 +0.34(+0.81%)
Sep 19, 2006 41.99 41.99 41.55 41.84 6,161 -0.04(-0.10%)
Sep 18, 2006 42.00 42.04 41.80 41.88 17,005 -0.10(-0.23%)
Sep 15, 2006 42.08 42.12 41.94 41.98 12,569 +0.07(+0.17%)
Sep 14, 2006 41.87 41.91 41.70 41.91 34,134 +0.01(+0.02%)
Sep 13, 2006 41.87 41.99 41.82 41.90 15,773 -0.05(-0.12%)
Sep 12, 2006 41.56 42.01 41.39 41.95 54,221 +0.65(+1.57%)
Sep 11, 2006 40.97 41.35 40.97 41.30 4,929 +0.10(+0.24%)
Sep 08, 2006 40.87 41.22 40.82 41.20 6,654 +0.41(+1.01%)
Sep 07, 2006 40.98 41.08 40.66 40.79 13,432 -0.32(-0.77%)
Sep 06, 2006 41.60 41.60 41.05 41.10 25,138 -0.54(-1.29%)
Sep 05, 2006 41.65 41.65 41.45 41.64 41,528 -0.29(-0.70%)
Sep 01, 2006 41.75 41.96 41.75 41.93 16,882 +0.26(+0.62%)
Aug 31, 2006 41.71 41.78 41.61 41.67 10,597 -0.09(-0.21%)
Aug 30, 2006 41.77 41.89 41.66 41.76 144,794 +0.06(+0.16%)
Aug 29, 2006 41.48 41.72 41.35 41.69 28,219 +0.26(+0.63%)
Aug 28, 2006 41.18 41.55 41.18 41.43 8,626 +0.32(+0.77%)
Aug 25, 2006 40.94 41.17 40.94 41.12 20,825 +0.14(+0.34%)
Aug 24, 2006 41.06 41.15 40.89 40.98 21,441 +0.05(+0.12%)
Aug 23, 2006 40.96 40.96 40.80 40.93 15,896 -0.04(-0.10%)
Aug 22, 2006 40.83 41.01 40.77 40.97 10,720 +0.20(+0.50%)
Aug 21, 2006 40.87 40.89 40.69 40.77 4,929 -0.28(-0.67%)
Aug 18, 2006 40.95 41.05 40.69 41.05 7,270 -0.02(-0.06%)
Aug 17, 2006 40.91 41.20 40.91 41.07 52,495 +0.13(+0.32%)
Aug 16, 2006 40.58 40.98 40.58 40.94 13,432 +0.40(+0.98%)
Aug 15, 2006 40.36 40.57 40.34 40.54 17,991 +0.55(+1.38%)
Aug 14, 2006 40.18 40.36 39.93 39.99 10,104 +0.24(+0.61%)
Aug 11, 2006 39.98 40.06 39.68 39.75 10,351 -0.47(-1.17%)
Aug 10, 2006 39.80 40.22 39.80 40.22 11,213 +0.10(+0.24%)
Aug 09, 2006 40.48 40.62 40.12 40.12 7,517 -0.02(-0.04%)
Aug 08, 2006 40.25 40.49 40.14 40.14 11,953 -0.11(-0.28%)
Aug 07, 2006 40.73 40.73 40.23 40.25 11,090 -0.56(-1.37%)
Aug 04, 2006 41.10 41.10 40.72 40.81 6,777 -0.11(-0.28%)
Aug 03, 2006 40.63 41.00 40.58 40.92 9,488 +0.20(+0.50%)
Aug 02, 2006 40.74 40.78 40.60 40.72 12,322 +0.21(+0.52%)
Aug 01, 2006 40.40 40.54 40.36 40.51 42,021 +0.01(+0.02%)
Jul 31, 2006 40.56 40.58 40.32 40.50 12,322 -0.14(-0.34%)
Jul 28, 2006 40.26 40.74 40.26 40.64 14,171 +0.52(+1.29%)
Jul 27, 2006 40.41 40.42 40.04 40.12 17,868 -0.21(-0.52%)
Jul 26, 2006 39.96 40.41 39.96 40.33 32,162 +0.38(+0.95%)
Jul 25, 2006 39.70 40.10 39.67 39.95 19,100 +0.32(+0.82%)
Jul 24, 2006 39.03 39.73 39.03 39.63 59,273 +0.99(+2.56%)
Jul 21, 2006 38.55 38.64 38.43 38.64 11,583 -0.07(-0.19%)
Jul 20, 2006 38.86 39.00 38.71 38.71 18,730 -0.45(-1.14%)
Jul 19, 2006 38.98 39.28 38.91 39.15 150,956 +0.98(+2.57%)
Jul 18, 2006 37.99 38.17 37.98 38.17 3,696 -0.01(-0.02%)
Jul 17, 2006 38.17 38.18 38.03 38.18 2,834 +0.12(+0.32%)
Jul 14, 2006 38.34 38.50 38.01 38.06 8,133 -0.19(-0.49%)
Jul 13, 2006 38.33 38.39 38.14 38.25 21,811 -0.60(-1.55%)
Jul 12, 2006 39.01 39.01 38.79 38.85 43,500 -0.34(-0.87%)
Jul 11, 2006 39.02 39.19 38.72 39.19 15,896 +0.16(+0.42%)
Jul 10, 2006 39.36 39.36 38.95 39.02 4,559 -0.41(-1.05%)
Jul 07, 2006 39.45 39.53 39.42 39.44 17,252 +0.02(+0.06%)
Jul 06, 2006 39.46 39.50 39.32 39.41 34,257 +0.12(+0.31%)
Jul 05, 2006 39.40 39.40 39.24 39.29 3,450 -0.23(-0.57%)
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.