US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 53.25 53.57 53.25 53.57 5,200 +0.59(+1.11%)
Aug 30, 2007 53.12 53.27 52.87 52.98 24,100 -0.02(-0.04%)
Aug 29, 2007 52.75 53.00 52.67 53.00 900 +0.47(+0.89%)
Aug 28, 2007 53.36 53.36 52.51 52.53 9,500 -0.90(-1.68%)
Aug 27, 2007 53.50 53.55 53.43 53.43 3,600 -0.18(-0.34%)
Aug 24, 2007 53.36 53.61 53.36 53.61 3,100 +0.29(+0.54%)
Aug 23, 2007 53.51 53.51 53.18 53.32 2,900 -0.11(-0.21%)
Aug 22, 2007 53.21 53.43 53.04 53.43 4,800 +0.55(+1.04%)
Aug 21, 2007 52.60 52.92 52.55 52.88 6,100 +0.08(+0.15%)
Aug 20, 2007 52.84 52.92 52.50 52.80 11,000 +0.14(+0.27%)
Aug 17, 2007 53.07 53.07 52.18 52.66 16,000 +0.36(+0.69%)
Aug 16, 2007 51.98 52.30 51.33 52.30 35,200 -0.05(-0.10%)
Aug 15, 2007 52.46 53.07 52.31 52.35 8,800 -0.45(-0.85%)
Aug 14, 2007 53.24 53.32 52.72 52.80 4,000 -0.40(-0.75%)
Aug 13, 2007 53.40 53.40 53.09 53.20 10,600 +0.00(+0.00%)
Aug 10, 2007 52.59 53.20 52.28 53.20 14,400 -0.20(-0.37%)
Aug 09, 2007 53.64 54.07 53.40 53.40 32,900 -0.82(-1.51%)
Aug 08, 2007 54.26 54.37 53.80 54.22 33,300 +0.34(+0.63%)
Aug 07, 2007 53.59 54.15 53.50 53.88 25,500 +0.08(+0.15%)
Aug 06, 2007 53.06 53.80 53.06 53.80 23,800 +0.55(+1.03%)
Aug 03, 2007 53.44 53.47 53.25 53.25 4,500 -0.22(-0.41%)
Aug 02, 2007 53.28 53.58 53.02 53.47 15,800 +0.50(+0.94%)
Aug 01, 2007 52.75 52.99 52.40 52.97 17,500 +0.48(+0.91%)
Jul 31, 2007 53.45 53.45 52.49 52.49 25,900 -0.31(-0.59%)
Jul 30, 2007 52.50 52.85 52.41 52.80 29,800 +0.17(+0.32%)
Jul 27, 2007 53.72 53.93 52.63 52.63 63,600 -1.69(-3.11%)
Jul 26, 2007 55.24 55.24 54.10 54.32 34,700 -1.27(-2.28%)
Jul 25, 2007 55.75 55.75 55.34 55.59 10,600 +0.11(+0.20%)
Jul 24, 2007 56.09 56.16 55.44 55.48 44,300 -1.04(-1.84%)
Jul 23, 2007 56.35 56.75 56.27 56.52 25,400 +0.76(+1.36%)
Jul 20, 2007 56.35 56.35 55.73 55.76 20,100 -0.78(-1.38%)
Jul 19, 2007 56.60 56.64 56.26 56.54 62,300 +0.36(+0.64%)
Jul 18, 2007 56.40 56.44 56.08 56.18 29,600 -0.48(-0.85%)
Jul 17, 2007 57.00 57.00 56.65 56.66 7,200 -0.43(-0.75%)
Jul 16, 2007 57.17 57.25 56.98 57.09 8,800 -0.21(-0.37%)
Jul 13, 2007 57.26 57.30 57.08 57.30 5,500 +0.03(+0.05%)
Jul 12, 2007 56.43 57.27 56.43 57.27 22,200 +0.95(+1.69%)
Jul 11, 2007 56.10 56.32 55.99 56.32 7,000 +0.26(+0.46%)
Jul 10, 2007 56.38 56.54 56.05 56.06 3,200 -0.59(-1.04%)
Jul 09, 2007 56.78 56.78 56.52 56.65 4,100 -0.05(-0.09%)
Jul 06, 2007 56.59 56.72 56.53 56.70 8,900 -0.05(-0.09%)
Jul 05, 2007 56.71 56.81 56.42 56.75 13,200 +0.00(+0.00%)
Jul 03, 2007 56.73 56.83 56.72 56.75 18,900 +0.28(+0.49%)
Jul 02, 2007 56.45 56.48 56.25 56.47 39,800 +0.48(+0.86%)
Jun 29, 2007 56.39 56.55 55.74 55.99 14,500 -0.28(-0.50%)
Jun 28, 2007 56.60 56.76 56.27 56.27 50,000 -0.17(-0.30%)
Jun 27, 2007 55.91 56.44 55.91 56.44 14,400 +0.24(+0.43%)
Jun 26, 2007 56.00 56.39 55.95 56.20 16,800 +0.45(+0.81%)
Jun 25, 2007 55.91 56.29 55.61 55.75 11,600 -0.18(-0.32%)
Jun 22, 2007 56.55 56.55 55.72 55.93 16,000 -0.66(-1.17%)
Jun 21, 2007 56.46 56.67 56.11 56.59 13,600 +0.10(+0.18%)
Jun 20, 2007 57.44 57.44 56.49 56.49 6,000 -0.85(-1.49%)
Jun 19, 2007 57.53 57.53 57.34 57.34 2,500 -0.10(-0.17%)
Jun 18, 2007 57.55 57.58 57.41 57.44 2,700 -0.23(-0.40%)
Jun 15, 2007 57.71 57.89 57.61 57.67 42,700 +0.43(+0.75%)
Jun 14, 2007 57.20 57.41 57.20 57.24 1,400 +0.09(+0.16%)
Jun 13, 2007 56.80 57.16 56.54 57.15 15,200 +0.56(+0.98%)
Jun 12, 2007 57.01 57.05 56.59 56.59 11,700 -0.66(-1.16%)
Jun 11, 2007 56.90 57.38 56.90 57.26 1,500 +0.29(+0.50%)
Jun 08, 2007 56.76 56.97 56.60 56.97 5,600 +0.01(+0.02%)
Jun 07, 2007 57.57 57.57 56.83 56.96 47,600 -0.97(-1.67%)
Jun 06, 2007 58.27 58.27 57.82 57.93 24,000 -0.54(-0.92%)
Jun 05, 2007 58.60 58.60 58.38 58.47 7,600 -0.23(-0.39%)
Jun 04, 2007 58.50 58.71 58.50 58.70 5,900 +0.10(+0.17%)
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.