Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

184.34 +1.09 (+0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 77.96 78.22 77.64 78.07 12,703 -0.10(-0.12%)
Sep 27, 2012 77.83 78.22 77.77 78.16 12,299 +0.46(+0.59%)
Sep 26, 2012 78.15 78.19 77.52 77.71 76,331 -0.41(-0.53%)
Sep 25, 2012 78.79 79.10 78.10 78.12 17,428 -0.29(-0.36%)
Sep 24, 2012 78.93 78.93 78.22 78.41 10,410 -0.45(-0.57%)
Sep 21, 2012 78.99 79.24 78.68 78.86 42,153 +0.32(+0.41%)
Sep 20, 2012 78.06 78.56 78.03 78.54 59,998 +0.45(+0.58%)
Sep 19, 2012 79.06 79.06 77.89 78.09 15,675 -0.61(-0.77%)
Sep 18, 2012 78.33 78.84 78.25 78.69 20,956 +0.42(+0.54%)
Sep 17, 2012 77.60 78.34 77.60 78.27 12,767 +0.52(+0.67%)
Sep 14, 2012 78.78 78.78 77.66 77.75 28,001 -0.67(-0.85%)
Sep 13, 2012 77.73 78.65 77.49 78.41 48,772 +0.73(+0.93%)
Sep 12, 2012 77.75 77.94 77.45 77.69 19,550 +0.10(+0.13%)
Sep 11, 2012 77.57 77.70 77.41 77.58 161,263 +0.39(+0.50%)
Sep 10, 2012 77.33 77.49 77.18 77.20 19,073 -0.15(-0.19%)
Sep 07, 2012 77.77 77.82 77.19 77.34 43,626 -0.22(-0.28%)
Sep 06, 2012 76.86 77.70 76.86 77.56 15,856 +1.03(+1.35%)
Sep 05, 2012 76.49 76.64 76.24 76.53 15,688 +0.17(+0.22%)
Sep 04, 2012 75.46 76.52 75.46 76.36 41,213 +1.17(+1.55%)
Aug 31, 2012 75.28 75.54 75.00 75.19 11,949 +0.00(+0.00%)
Aug 30, 2012 75.14 75.33 74.83 75.19 14,224 -0.15(-0.20%)
Aug 29, 2012 75.18 75.66 74.95 75.34 11,430 +0.15(+0.20%)
Aug 27, 2012 75.23 75.49 74.98 75.19 20,142 -0.02(-0.02%)
Aug 24, 2012 74.51 75.39 74.51 75.21 19,218 +0.90(+1.21%)
Aug 23, 2012 74.36 74.48 74.11 74.31 22,131 -0.14(-0.19%)
Aug 22, 2012 74.16 74.61 74.14 74.45 10,497 +0.21(+0.28%)
Aug 21, 2012 74.66 75.02 74.14 74.24 41,976 -0.42(-0.57%)
Aug 20, 2012 74.73 74.83 74.45 74.66 21,610 +0.02(+0.02%)
Aug 17, 2012 75.01 75.01 74.20 74.64 15,454 -0.37(-0.50%)
Aug 16, 2012 75.46 75.46 74.79 75.02 13,848 -0.21(-0.28%)
Aug 15, 2012 75.00 75.35 74.90 75.22 19,325 +0.32(+0.43%)
Aug 14, 2012 74.91 74.99 74.76 74.90 108,117 +0.24(+0.32%)
Aug 13, 2012 74.81 74.81 74.21 74.66 19,662 -0.16(-0.21%)
Aug 10, 2012 74.15 74.83 74.14 74.82 13,524 +0.48(+0.64%)
Aug 09, 2012 74.30 74.52 74.15 74.34 21,106 +0.03(+0.05%)
Aug 08, 2012 74.79 74.79 74.26 74.31 35,706 -0.45(-0.60%)
Aug 07, 2012 75.26 75.26 74.76 74.76 197,064 -0.33(-0.44%)
Aug 06, 2012 75.15 75.31 74.90 75.09 13,989 +0.16(+0.22%)
Aug 03, 2012 75.06 75.35 74.86 74.92 19,322 +0.81(+1.10%)
Aug 02, 2012 74.19 74.42 73.65 74.11 38,407 -0.99(-1.32%)
Aug 01, 2012 76.00 76.17 75.10 75.10 60,280 -0.41(-0.55%)
Jul 31, 2012 76.30 76.57 75.48 75.52 39,468 -0.59(-0.77%)
Jul 30, 2012 76.75 76.75 76.05 76.11 30,781 -0.64(-0.83%)
Jul 27, 2012 75.96 77.18 75.86 76.75 15,080 +1.32(+1.75%)
Jul 26, 2012 75.67 75.80 75.41 75.42 19,783 +1.06(+1.43%)
Jul 25, 2012 74.75 74.75 74.11 74.36 15,742 +0.19(+0.26%)
Jul 24, 2012 74.90 75.13 73.82 74.17 32,437 -1.02(-1.36%)
Jul 23, 2012 75.34 75.34 74.69 75.19 24,880 -0.88(-1.16%)
Jul 20, 2012 76.77 76.77 75.90 76.07 19,276 -1.01(-1.31%)
Jul 19, 2012 77.46 77.46 76.78 77.08 18,789 -0.14(-0.18%)
Jul 18, 2012 77.20 77.67 77.13 77.22 23,723 +0.12(+0.16%)
Jul 17, 2012 76.45 77.35 76.09 77.10 100,106 +0.82(+1.08%)
Jul 16, 2012 75.97 76.43 75.86 76.28 30,970 +0.55(+0.73%)
Jul 13, 2012 75.38 75.86 75.28 75.73 66,371 +0.64(+0.85%)
Jul 12, 2012 74.62 75.31 74.03 75.09 39,250 +0.65(+0.87%)
Jul 11, 2012 75.00 75.00 74.00 74.44 38,850 -0.32(-0.43%)
Jul 10, 2012 76.03 76.09 74.61 74.76 113,213 -1.03(-1.36%)
Jul 09, 2012 75.75 75.82 75.44 75.79 22,549 +0.52(+0.69%)
Jul 06, 2012 75.34 75.34 74.89 75.27 15,740 -0.48(-0.63%)
Jul 05, 2012 76.16 76.16 75.56 75.74 24,530 -0.29(-0.39%)
Jul 03, 2012 75.81 76.21 75.49 76.04 40,147 +0.35(+0.47%)
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.