Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.13 +0.43 (+0.64%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.69 44.87 44.58 44.87 8,009 +0.24(+0.55%)
Oct 30, 2007 44.53 44.77 44.53 44.62 9,488 +0.00(+0.00%)
Oct 29, 2007 44.40 44.67 44.40 44.62 29,944 +0.24(+0.53%)
Oct 26, 2007 44.16 44.39 44.16 44.39 4,066 +0.42(+0.96%)
Oct 25, 2007 43.86 43.97 43.61 43.97 71,350 +0.14(+0.31%)
Oct 24, 2007 43.88 43.89 43.32 43.83 8,749 -0.19(-0.42%)
Oct 23, 2007 43.68 44.02 43.47 44.02 16,882 +0.43(+0.99%)
Oct 22, 2007 43.12 43.60 43.12 43.59 38,447 -0.20(-0.46%)
Oct 19, 2007 44.14 44.27 43.79 43.79 6,531 -0.58(-1.32%)
Oct 18, 2007 44.19 44.46 44.19 44.37 3,696 +0.11(+0.24%)
Oct 17, 2007 44.64 44.64 44.10 44.27 1,971 -0.14(-0.31%)
Oct 16, 2007 44.49 44.53 44.29 44.40 9,611 -0.27(-0.61%)
Oct 15, 2007 44.92 45.03 44.53 44.68 12,322 -0.18(-0.41%)
Oct 12, 2007 44.83 45.00 44.79 44.86 12,815 -0.02(-0.04%)
Oct 11, 2007 45.18 45.20 44.78 44.88 8,256 -0.30(-0.67%)
Oct 10, 2007 45.24 45.24 45.09 45.18 3,573 -0.02(-0.05%)
Oct 09, 2007 45.24 45.26 45.03 45.20 2,834 +0.07(+0.16%)
Oct 08, 2007 45.29 45.29 45.13 45.13 2,834 -0.34(-0.75%)
Oct 05, 2007 45.34 45.47 45.31 45.47 6,777 +0.41(+0.90%)
Oct 04, 2007 45.27 45.29 45.05 45.06 5,915 +0.05(+0.11%)
Oct 03, 2007 44.76 45.06 44.76 45.01 4,929 +0.28(+0.63%)
Oct 02, 2007 44.71 44.80 44.54 44.73 11,213 +0.19(+0.44%)
Oct 01, 2007 44.09 44.70 44.09 44.53 4,929 +0.48(+1.09%)
Sep 28, 2007 43.93 44.06 43.84 44.06 24,522 -0.21(-0.48%)
Sep 27, 2007 44.09 44.30 44.09 44.27 11,090 +0.21(+0.48%)
Sep 26, 2007 43.88 44.31 43.88 44.06 17,991 +0.41(+0.93%)
Sep 25, 2007 43.74 43.81 43.63 43.65 7,147 -0.25(-0.57%)
Sep 24, 2007 44.10 44.20 43.87 43.90 39,310 -0.28(-0.62%)
Sep 21, 2007 44.24 44.33 44.15 44.18 5,175 +0.24(+0.55%)
Sep 20, 2007 44.23 44.27 43.86 43.93 8,133 -0.31(-0.70%)
Sep 19, 2007 44.04 44.34 44.02 44.24 38,447 +0.41(+0.94%)
Sep 18, 2007 43.02 43.85 42.95 43.83 52,495 +0.92(+2.14%)
Sep 17, 2007 43.09 43.22 42.73 42.91 18,977 -0.37(-0.86%)
Sep 14, 2007 43.00 43.28 42.98 43.28 19,963 +0.04(+0.08%)
Sep 13, 2007 43.46 43.54 43.25 43.25 23,906 -0.07(-0.16%)
Sep 12, 2007 43.25 43.35 43.13 43.32 6,161 +0.13(+0.30%)
Sep 11, 2007 43.42 43.42 43.07 43.19 18,730 +0.06(+0.13%)
Sep 10, 2007 43.30 43.30 42.92 43.13 8,995 -0.10(-0.23%)
Sep 07, 2007 43.48 43.69 43.07 43.23 31,546 -0.63(-1.44%)
Sep 06, 2007 43.79 44.02 43.76 43.86 14,417 +0.05(+0.11%)
Sep 05, 2007 43.65 43.81 43.54 43.81 27,849 +0.01(+0.02%)
Sep 04, 2007 43.41 43.82 43.41 43.80 17,128 +0.33(+0.77%)
Aug 31, 2007 43.21 43.47 43.21 43.47 6,407 +0.48(+1.11%)
Aug 30, 2007 43.11 43.23 42.90 42.99 29,698 -0.02(-0.04%)
Aug 29, 2007 42.81 43.01 42.74 43.01 1,109 +0.38(+0.89%)
Aug 28, 2007 43.30 43.30 42.61 42.63 11,706 -0.73(-1.68%)
Aug 27, 2007 43.41 43.46 43.36 43.36 4,436 -0.15(-0.34%)
Aug 24, 2007 43.30 43.50 43.30 43.50 3,820 +0.24(+0.54%)
Aug 23, 2007 43.42 43.42 43.16 43.27 3,573 -0.09(-0.21%)
Aug 22, 2007 43.18 43.36 43.04 43.36 5,915 +0.45(+1.04%)
Aug 21, 2007 42.68 42.94 42.64 42.91 7,517 +0.06(+0.15%)
Aug 20, 2007 42.88 42.94 42.60 42.85 13,555 +0.11(+0.27%)
Aug 17, 2007 43.07 43.07 42.34 42.73 19,716 +0.29(+0.69%)
Aug 16, 2007 42.18 42.44 41.65 42.44 43,376 -0.04(-0.10%)
Aug 15, 2007 42.57 43.07 42.45 42.48 10,844 -0.37(-0.85%)
Aug 14, 2007 43.20 43.27 42.78 42.85 4,929 -0.32(-0.75%)
Aug 13, 2007 43.33 43.33 43.08 43.17 13,062 +0.00(+0.00%)
Aug 10, 2007 42.68 43.17 42.42 43.17 17,745 -0.16(-0.37%)
Aug 09, 2007 43.53 43.88 43.33 43.33 40,542 -0.67(-1.51%)
Aug 08, 2007 44.03 44.12 43.66 44.00 41,035 +0.28(+0.63%)
Aug 07, 2007 43.49 43.94 43.41 43.72 31,423 +0.06(+0.15%)
Aug 06, 2007 43.06 43.66 43.06 43.66 29,328 +0.45(+1.03%)
Aug 03, 2007 43.37 43.39 43.21 43.21 5,545 -0.18(-0.41%)
Aug 02, 2007 43.24 43.48 43.03 43.39 19,470 +0.41(+0.94%)
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.