US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 49.81 49.81 49.39 49.76 8,383 -0.10(-0.20%)
Aug 28, 2009 50.33 50.33 49.65 49.86 11,569 -0.45(-0.89%)
Aug 27, 2009 50.22 50.47 49.80 50.31 28,636 -0.06(-0.12%)
Aug 26, 2009 50.38 50.58 50.25 50.37 7,444 -0.02(-0.04%)
Aug 25, 2009 50.35 50.60 50.35 50.39 7,551 +0.10(+0.20%)
Aug 24, 2009 50.31 50.43 50.04 50.29 26,778 +0.31(+0.62%)
Aug 21, 2009 49.79 50.16 49.76 49.98 38,922 +0.59(+1.19%)
Aug 20, 2009 49.38 49.42 49.28 49.39 10,828 +0.18(+0.37%)
Aug 19, 2009 48.21 49.32 48.21 49.21 12,302 +0.71(+1.46%)
Aug 18, 2009 48.31 48.54 47.93 48.50 4,697 +0.32(+0.67%)
Aug 17, 2009 48.01 48.26 47.96 48.18 9,689 -0.25(-0.52%)
Aug 14, 2009 48.76 48.77 48.01 48.43 46,589 -0.26(-0.53%)
Aug 13, 2009 48.59 48.75 48.22 48.69 88,659 +0.06(+0.12%)
Aug 12, 2009 48.07 48.74 48.07 48.63 5,988 +0.44(+0.91%)
Aug 11, 2009 48.14 48.33 48.00 48.19 15,411 -0.17(-0.35%)
Aug 10, 2009 48.16 48.41 48.03 48.36 181,571 +0.06(+0.12%)
Aug 07, 2009 48.08 48.56 48.08 48.30 7,311 +0.57(+1.19%)
Aug 06, 2009 48.45 48.45 47.64 47.73 15,837 -0.52(-1.08%)
Aug 05, 2009 48.80 48.80 48.08 48.25 56,473 -0.47(-0.96%)
Aug 04, 2009 48.32 48.72 48.25 48.72 205,438 +0.21(+0.43%)
Aug 03, 2009 48.31 48.51 47.88 48.51 31,110 +0.40(+0.83%)
Jul 31, 2009 48.24 48.66 48.11 48.11 10,972 -0.19(-0.40%)
Jul 30, 2009 48.68 49.06 48.30 48.30 15,825 +0.01(+0.03%)
Jul 29, 2009 47.96 48.45 47.96 48.29 21,655 +0.19(+0.39%)
Jul 28, 2009 48.37 48.38 47.80 48.10 9,514 -0.29(-0.59%)
Jul 27, 2009 48.36 48.40 48.06 48.39 22,459 -0.28(-0.58%)
Jul 24, 2009 47.68 48.67 47.68 48.67 91,350 +0.87(+1.82%)
Jul 23, 2009 47.07 48.07 47.07 47.80 35,602 +0.80(+1.70%)
Jul 22, 2009 47.00 47.46 46.97 47.00 49,717 -0.10(-0.21%)
Jul 21, 2009 46.87 47.14 46.70 47.10 29,286 +0.72(+1.55%)
Jul 20, 2009 46.22 46.39 45.98 46.38 19,853 +0.41(+0.89%)
Jul 17, 2009 46.07 46.09 45.84 45.97 77,433 -0.15(-0.32%)
Jul 16, 2009 45.65 46.18 45.65 46.12 45,996 +0.34(+0.74%)
Jul 15, 2009 45.65 45.86 45.13 45.78 28,655 +0.52(+1.14%)
Jul 14, 2009 44.90 45.34 44.90 45.26 13,874 +0.46(+1.04%)
Jul 13, 2009 44.24 44.92 44.24 44.80 19,211 +0.65(+1.47%)
Jul 10, 2009 44.16 44.42 44.05 44.15 12,975 -0.29(-0.65%)
Jul 09, 2009 45.04 45.04 44.24 44.44 13,396 -0.52(-1.16%)
Jul 08, 2009 45.23 45.23 44.66 44.96 27,726 -0.15(-0.34%)
Jul 07, 2009 45.28 45.61 45.11 45.11 9,975 -0.32(-0.70%)
Jul 06, 2009 45.10 45.43 44.77 45.43 16,200 +0.10(+0.23%)
Jul 02, 2009 45.84 45.84 45.30 45.33 12,045 -1.22(-2.63%)
Jul 01, 2009 46.54 46.63 46.35 46.55 20,222 +0.21(+0.45%)
Jun 30, 2009 46.90 46.90 46.09 46.34 144,254 -0.19(-0.41%)
Jun 29, 2009 46.04 46.53 45.71 46.53 15,392 +0.37(+0.80%)
Jun 26, 2009 45.88 46.17 45.60 46.16 19,913 +0.22(+0.48%)
Jun 25, 2009 45.04 45.94 45.00 45.94 38,280 +1.54(+3.47%)
Jun 24, 2009 43.98 44.73 43.98 44.40 31,951 +0.28(+0.63%)
Jun 23, 2009 44.31 44.35 43.97 44.12 15,510 -0.32(-0.71%)
Jun 22, 2009 44.86 44.86 44.34 44.44 14,299 -0.74(-1.65%)
Jun 19, 2009 45.10 45.59 45.06 45.18 16,479 +0.39(+0.87%)
Jun 18, 2009 44.13 44.91 44.13 44.79 27,901 +0.75(+1.70%)
Jun 17, 2009 43.26 44.22 43.26 44.04 13,893 +0.71(+1.65%)
Jun 16, 2009 43.84 43.94 43.33 43.33 10,743 -0.24(-0.55%)
Jun 15, 2009 44.50 44.50 43.41 43.57 5,940 -1.04(-2.33%)
Jun 12, 2009 44.78 45.16 44.61 44.61 10,926 -0.10(-0.22%)
Jun 11, 2009 44.06 45.04 44.02 44.71 22,445 +0.98(+2.24%)
Jun 10, 2009 44.15 44.15 43.43 43.73 27,913 -0.24(-0.55%)
Jun 09, 2009 44.35 44.35 43.86 43.97 24,864 -0.22(-0.50%)
Jun 08, 2009 44.37 44.37 43.77 44.19 6,608 -0.31(-0.70%)
Jun 05, 2009 44.67 44.67 44.28 44.50 22,662 -0.10(-0.22%)
Jun 04, 2009 44.88 44.88 44.40 44.60 17,793 -0.04(-0.09%)
Jun 03, 2009 44.77 44.78 44.52 44.64 42,008 -0.38(-0.84%)
Jun 02, 2009 44.47 45.26 44.34 45.02 117,870 +0.66(+1.49%)
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.