Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.10 +0.40 (+0.59%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.42 40.42 40.08 40.38 10,330 -0.08(-0.20%)
Aug 28, 2009 40.84 40.84 40.29 40.46 14,256 -0.37(-0.89%)
Aug 27, 2009 40.75 40.95 40.41 40.83 35,288 -0.05(-0.12%)
Aug 26, 2009 40.89 41.04 40.78 40.87 9,173 -0.02(-0.04%)
Aug 25, 2009 40.86 41.06 40.86 40.89 9,305 +0.08(+0.20%)
Aug 24, 2009 40.83 40.92 40.61 40.81 32,998 +0.25(+0.62%)
Aug 21, 2009 40.40 40.70 40.38 40.56 47,963 +0.48(+1.19%)
Aug 20, 2009 40.07 40.10 39.99 40.08 13,343 +0.15(+0.37%)
Aug 19, 2009 39.12 40.02 39.12 39.93 15,159 +0.58(+1.46%)
Aug 18, 2009 39.20 39.39 38.89 39.36 5,788 +0.26(+0.67%)
Aug 17, 2009 38.96 39.16 38.92 39.10 11,939 -0.20(-0.52%)
Aug 14, 2009 39.57 39.58 38.96 39.30 57,411 -0.21(-0.53%)
Aug 13, 2009 39.43 39.56 39.13 39.51 109,254 +0.05(+0.12%)
Aug 12, 2009 39.01 39.55 39.01 39.46 7,378 +0.36(+0.91%)
Aug 11, 2009 39.07 39.22 38.95 39.11 18,990 -0.14(-0.35%)
Aug 10, 2009 39.08 39.28 38.98 39.24 223,749 +0.05(+0.12%)
Aug 07, 2009 39.02 39.41 39.01 39.20 9,009 +0.46(+1.19%)
Aug 06, 2009 39.32 39.32 38.66 38.73 19,515 -0.42(-1.08%)
Aug 05, 2009 39.60 39.60 39.02 39.15 69,591 -0.38(-0.96%)
Aug 04, 2009 39.21 39.54 39.15 39.54 253,160 +0.17(+0.43%)
Aug 03, 2009 39.20 39.37 38.85 39.37 38,336 +0.32(+0.83%)
Jul 31, 2009 39.15 39.49 39.04 39.04 13,520 -0.16(-0.40%)
Jul 30, 2009 39.50 39.81 39.20 39.20 19,501 +0.01(+0.03%)
Jul 29, 2009 38.92 39.32 38.92 39.19 26,685 +0.15(+0.39%)
Jul 28, 2009 39.25 39.26 38.79 39.04 11,724 -0.23(-0.59%)
Jul 27, 2009 39.24 39.28 39.00 39.27 27,676 -0.23(-0.58%)
Jul 24, 2009 38.69 39.50 38.69 39.50 112,570 +0.71(+1.82%)
Jul 23, 2009 38.20 39.01 38.20 38.79 43,872 +0.65(+1.70%)
Jul 22, 2009 38.14 38.51 38.12 38.14 61,266 -0.08(-0.21%)
Jul 21, 2009 38.03 38.25 37.90 38.22 36,089 +0.58(+1.55%)
Jul 20, 2009 37.51 37.65 37.31 37.64 24,464 +0.33(+0.89%)
Jul 17, 2009 37.39 37.40 37.20 37.31 95,420 -0.12(-0.32%)
Jul 16, 2009 37.04 37.48 37.04 37.43 56,680 +0.28(+0.74%)
Jul 15, 2009 37.04 37.22 36.62 37.15 35,311 +0.42(+1.14%)
Jul 14, 2009 36.44 36.79 36.44 36.73 17,096 +0.38(+1.04%)
Jul 13, 2009 35.90 36.45 35.90 36.35 23,673 +0.53(+1.47%)
Jul 10, 2009 35.84 36.04 35.75 35.83 15,989 -0.24(-0.65%)
Jul 09, 2009 36.55 36.55 35.90 36.06 16,507 -0.42(-1.16%)
Jul 08, 2009 36.70 36.71 36.24 36.48 34,166 -0.12(-0.34%)
Jul 07, 2009 36.74 37.01 36.61 36.61 12,292 -0.26(-0.70%)
Jul 06, 2009 36.60 36.87 36.33 36.87 19,963 +0.08(+0.23%)
Jul 02, 2009 37.20 37.20 36.76 36.78 14,843 -0.99(-2.63%)
Jul 01, 2009 37.77 37.84 37.61 37.77 24,919 +0.17(+0.45%)
Jun 30, 2009 38.06 38.06 37.40 37.60 177,763 -0.15(-0.41%)
Jun 29, 2009 37.36 37.76 37.10 37.76 18,967 +0.30(+0.80%)
Jun 26, 2009 37.23 37.47 37.00 37.46 24,538 +0.18(+0.48%)
Jun 25, 2009 36.55 37.28 36.52 37.28 47,172 +1.25(+3.47%)
Jun 24, 2009 35.69 36.30 35.69 36.03 39,373 +0.23(+0.63%)
Jun 23, 2009 35.96 35.99 35.68 35.80 19,112 -0.26(-0.71%)
Jun 22, 2009 36.40 36.40 35.98 36.06 17,620 -0.60(-1.65%)
Jun 19, 2009 36.60 36.99 36.57 36.66 20,307 +0.32(+0.87%)
Jun 18, 2009 35.81 36.44 35.81 36.35 34,382 +0.61(+1.70%)
Jun 17, 2009 35.11 35.88 35.11 35.74 17,120 +0.58(+1.65%)
Jun 16, 2009 35.58 35.66 35.16 35.16 13,238 -0.20(-0.55%)
Jun 15, 2009 36.11 36.11 35.23 35.36 7,319 -0.84(-2.33%)
Jun 12, 2009 36.34 36.64 36.20 36.20 13,464 -0.08(-0.22%)
Jun 11, 2009 35.75 36.55 35.72 36.28 27,658 +0.80(+2.24%)
Jun 10, 2009 35.83 35.83 35.24 35.49 34,397 -0.19(-0.55%)
Jun 09, 2009 35.99 35.99 35.59 35.68 30,639 -0.18(-0.50%)
Jun 08, 2009 36.01 36.01 35.52 35.86 8,143 -0.25(-0.70%)
Jun 05, 2009 36.25 36.25 35.93 36.11 27,926 -0.08(-0.22%)
Jun 04, 2009 36.42 36.42 36.03 36.19 21,926 -0.03(-0.09%)
Jun 03, 2009 36.33 36.34 36.13 36.23 51,766 -0.31(-0.84%)
Jun 02, 2009 36.09 36.73 35.98 36.53 145,250 +0.54(+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.