Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.44 22.46 22.27 22.27 533,290 -0.07(-0.29%)
May 23, 2011 22.49 22.49 22.24 22.34 152,657 -0.22(-0.96%)
May 20, 2011 22.62 22.69 22.50 22.56 31,602 -0.11(-0.50%)
May 19, 2011 22.80 22.80 22.52 22.67 218,493 -0.06(-0.26%)
May 18, 2011 22.60 22.74 22.58 22.73 33,495 +0.14(+0.63%)
May 17, 2011 22.61 22.61 22.43 22.59 120,420 -0.04(-0.18%)
May 16, 2011 22.65 22.82 22.62 22.63 403,438 -0.09(-0.41%)
May 13, 2011 22.90 22.90 22.62 22.72 121,863 -0.15(-0.67%)
May 12, 2011 22.46 22.89 22.43 22.87 63,201 +0.31(+1.38%)
May 11, 2011 22.64 22.70 22.47 22.56 89,449 -0.11(-0.51%)
May 10, 2011 22.56 22.69 22.50 22.68 216,818 +0.18(+0.79%)
May 09, 2011 22.37 22.54 22.33 22.50 149,866 +0.17(+0.75%)
May 06, 2011 22.37 22.44 22.29 22.33 56,066 +0.20(+0.91%)
May 05, 2011 22.07 22.29 22.03 22.13 66,025 -0.11(-0.47%)
May 04, 2011 22.35 22.35 22.10 22.23 75,440 -0.10(-0.43%)
May 03, 2011 22.46 22.46 22.22 22.33 250,124 -0.15(-0.66%)
May 02, 2011 22.49 22.49 22.46 22.48 195,648 +0.12(+0.56%)
Apr 29, 2011 22.51 22.51 22.35 22.36 47,604 -0.05(-0.22%)
Apr 28, 2011 22.32 22.41 22.30 22.41 29,519 +0.06(+0.26%)
Apr 27, 2011 22.06 22.35 22.04 22.35 89,587 +0.31(+1.42%)
Apr 26, 2011 21.94 22.07 21.92 22.03 216,876 +0.23(+1.04%)
Apr 25, 2011 21.76 21.81 21.68 21.80 28,154 -0.03(-0.15%)
Apr 21, 2011 21.89 21.89 21.74 21.84 34,715 +0.01(+0.03%)
Apr 20, 2011 21.87 21.87 21.77 21.83 426,988 +0.24(+1.09%)
Apr 19, 2011 21.63 21.65 21.45 21.59 157,410 +0.08(+0.39%)
Apr 18, 2011 21.62 21.62 21.38 21.51 57,309 -0.26(-1.20%)
Apr 15, 2011 21.62 21.77 21.61 21.77 77,355 +0.25(+1.14%)
Apr 14, 2011 21.34 21.54 21.33 21.53 72,873 +0.12(+0.55%)
Apr 13, 2011 21.42 21.43 21.32 21.41 62,293 +0.04(+0.17%)
Apr 12, 2011 21.39 21.42 21.33 21.37 671,507 -0.03(-0.15%)
Apr 11, 2011 21.35 21.48 21.35 21.40 370,120 +0.12(+0.55%)
Apr 08, 2011 21.31 21.36 21.28 21.28 17,448 +0.05(+0.23%)
Apr 07, 2011 21.27 21.27 21.18 21.23 84,874 -0.02(-0.09%)
Apr 06, 2011 21.26 21.32 21.23 21.25 387,632 +0.08(+0.40%)
Apr 05, 2011 20.93 21.20 20.93 21.17 22,796 +0.22(+1.04%)
Apr 04, 2011 20.84 21.01 20.84 20.95 31,090 +0.15(+0.72%)
Apr 01, 2011 20.74 20.81 20.64 20.80 25,864 +0.19(+0.92%)
Mar 31, 2011 20.54 20.66 20.54 20.61 24,000 -0.01(-0.05%)
Mar 30, 2011 20.33 20.68 20.33 20.62 65,680 +0.45(+2.22%)
Mar 29, 2011 19.96 20.19 19.96 20.18 14,138 +0.17(+0.84%)
Mar 28, 2011 20.09 20.10 20.01 20.01 17,805 -0.08(-0.40%)
Mar 25, 2011 19.98 20.19 19.97 20.09 149,434 +0.08(+0.42%)
Mar 24, 2011 19.88 20.03 19.81 20.00 17,608 +0.20(+1.02%)
Mar 23, 2011 19.66 19.83 19.63 19.80 7,494 +0.01(+0.04%)
Mar 22, 2011 19.82 19.84 19.77 19.79 10,127 +0.02(+0.09%)
Mar 21, 2011 19.79 19.83 19.78 19.78 23,739 +0.14(+0.73%)
Mar 18, 2011 19.73 19.73 19.58 19.63 16,480 +0.09(+0.47%)
Mar 17, 2011 19.62 19.62 19.46 19.54 28,345 +0.20(+1.04%)
Mar 16, 2011 19.59 19.64 19.28 19.34 33,331 -0.33(-1.70%)
Mar 15, 2011 19.66 19.74 19.65 19.68 28,393 -0.21(-1.06%)
Mar 14, 2011 19.95 20.04 19.85 19.89 18,114 -0.15(-0.76%)
Mar 11, 2011 19.85 20.08 19.85 20.04 50,073 +0.07(+0.37%)
Mar 10, 2011 20.14 20.14 19.94 19.96 30,595 -0.25(-1.24%)
Mar 09, 2011 20.18 20.25 20.14 20.21 22,740 +0.02(+0.12%)
Mar 08, 2011 19.93 20.23 19.92 20.19 29,757 +0.24(+1.21%)
Mar 07, 2011 20.18 20.18 19.80 19.95 17,060 -0.13(-0.67%)
Mar 04, 2011 20.19 20.20 19.98 20.08 47,004 -0.10(-0.52%)
Mar 03, 2011 20.01 20.20 19.99 20.19 37,322 +0.33(+1.66%)
Mar 02, 2011 19.71 19.88 19.71 19.86 10,491 +0.05(+0.24%)
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.