Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.59 47.59 47.39 47.50 16,884 +0.21(+0.45%)
May 30, 2007 47.27 47.30 46.98 47.29 5,546 -0.15(-0.32%)
May 29, 2007 47.43 47.45 47.26 47.44 1,971 +0.13(+0.27%)
May 25, 2007 47.22 47.37 47.22 47.31 4,067 +0.11(+0.24%)
May 24, 2007 47.52 47.52 47.20 47.20 4,806 -0.48(-1.00%)
May 23, 2007 47.89 47.99 47.65 47.68 5,915 -0.10(-0.21%)
May 22, 2007 47.69 47.88 47.60 47.78 11,708 +0.13(+0.28%)
May 21, 2007 47.56 47.77 47.56 47.65 59,896 +0.20(+0.43%)
May 18, 2007 47.22 47.44 47.18 47.44 67,291 +0.24(+0.50%)
May 17, 2007 47.13 47.22 47.04 47.21 5,299 -0.02(-0.05%)
May 16, 2007 47.09 47.23 46.98 47.23 4,190 +0.32(+0.67%)
May 15, 2007 46.94 47.17 46.83 46.91 11,461 +0.03(+0.07%)
May 14, 2007 47.00 47.18 46.81 46.88 6,531 -0.09(-0.19%)
May 11, 2007 46.77 46.99 46.70 46.97 14,296 +0.27(+0.57%)
May 10, 2007 47.32 47.32 46.70 46.70 17,254 -0.84(-1.77%)
May 09, 2007 47.47 47.60 47.41 47.55 4,560 +0.20(+0.43%)
May 08, 2007 47.34 47.35 47.17 47.34 4,683 -0.20(-0.42%)
May 07, 2007 47.49 47.56 47.49 47.54 4,313 +0.15(+0.31%)
May 04, 2007 47.19 47.79 47.19 47.39 61,006 +0.29(+0.62%)
May 03, 2007 47.02 47.19 47.02 47.10 10,352 +0.11(+0.24%)
May 02, 2007 46.78 47.06 46.78 46.99 3,820 +0.33(+0.71%)
May 01, 2007 46.71 46.71 46.44 46.66 13,187 -0.15(-0.33%)
Apr 30, 2007 47.13 48.68 46.81 46.81 50,776 -0.37(-0.77%)
Apr 27, 2007 47.16 47.17 46.94 47.17 6,655 -0.18(-0.38%)
Apr 26, 2007 47.04 47.40 47.04 47.35 42,889 +0.16(+0.34%)
Apr 25, 2007 46.74 47.19 46.64 47.19 7,148 +0.74(+1.59%)
Apr 24, 2007 46.61 46.61 46.31 46.45 16,638 -0.14(-0.30%)
Apr 23, 2007 46.74 46.80 46.58 46.59 13,680 -0.21(-0.45%)
Apr 20, 2007 46.77 46.80 46.70 46.80 3,697 +0.33(+0.71%)
Apr 19, 2007 46.37 46.64 46.35 46.47 18,116 +0.05(+0.11%)
Apr 18, 2007 46.13 46.42 46.05 46.42 34,878 -0.03(-0.07%)
Apr 17, 2007 46.66 46.66 46.40 46.45 24,525 +0.01(+0.01%)
Apr 16, 2007 46.25 46.45 46.25 46.45 21,567 +0.43(+0.94%)
Apr 13, 2007 45.78 46.09 45.71 46.01 11,831 +0.74(+1.63%)
Apr 12, 2007 44.95 45.31 44.95 45.28 2,095 +0.42(+0.94%)
Apr 11, 2007 44.91 44.94 44.76 44.85 7,024 -0.05(-0.11%)
Apr 10, 2007 44.71 44.90 44.71 44.90 6,162 +0.06(+0.14%)
Apr 09, 2007 44.84 44.86 44.75 44.84 7,641 -0.02(-0.05%)
Apr 05, 2007 44.45 44.89 44.45 44.86 6,408 +0.49(+1.10%)
Apr 04, 2007 44.12 44.42 44.12 44.38 2,095 +0.21(+0.48%)
Apr 03, 2007 44.09 44.18 44.08 44.16 17,500 +0.39(+0.89%)
Apr 02, 2007 43.79 43.82 43.66 43.77 7,148 +0.25(+0.58%)
Mar 30, 2007 43.65 43.70 43.35 43.52 40,177 +0.01(+0.02%)
Mar 29, 2007 43.42 43.53 43.38 43.52 3,327 +0.28(+0.66%)
Mar 28, 2007 43.33 43.37 43.18 43.23 39,684 -0.24(-0.54%)
Mar 27, 2007 43.52 43.55 43.35 43.47 2,588 -0.20(-0.46%)
Mar 26, 2007 43.56 43.67 43.37 43.67 14,173 +0.16(+0.37%)
Mar 23, 2007 43.64 43.64 43.42 43.51 2,341 -0.17(-0.39%)
Mar 22, 2007 43.57 43.90 43.57 43.68 179,320 +0.25(+0.58%)
Mar 21, 2007 43.04 43.48 42.95 43.43 4,683 +0.46(+1.08%)
Mar 20, 2007 42.76 42.99 42.75 42.96 6,162 +0.28(+0.67%)
Mar 19, 2007 42.44 42.70 42.33 42.68 5,422 +0.29(+0.69%)
Mar 16, 2007 42.73 42.73 42.35 42.39 15,652 -0.19(-0.46%)
Mar 15, 2007 42.55 42.68 42.49 42.58 9,736 +0.01(+0.02%)
Mar 14, 2007 42.83 42.83 42.18 42.57 22,677 -0.21(-0.49%)
Mar 13, 2007 43.53 43.42 42.75 42.78 6,778 -0.75(-1.71%)
Mar 12, 2007 43.21 43.53 43.18 43.53 3,204 +0.25(+0.57%)
Mar 09, 2007 43.33 43.37 43.17 43.28 5,546 +0.17(+0.40%)
Mar 08, 2007 43.09 43.25 43.09 43.11 13,556 +0.19(+0.43%)
Mar 07, 2007 43.04 43.15 42.92 42.92 19,595 -0.15(-0.34%)
Mar 06, 2007 42.85 43.16 42.74 43.07 22,184 +0.52(+1.22%)
Mar 05, 2007 42.54 43.00 42.53 42.55 11,461 -0.37(-0.85%)
Mar 02, 2007 43.25 43.29 42.78 42.91 29,578 -0.62(-1.43%)
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.