Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 133.45 134.03 132.17 132.99 25,808 -0.65(-0.49%)
Aug 30, 2016 133.54 134.19 133.22 133.64 19,003 +0.03(+0.02%)
Aug 29, 2016 133.92 134.38 132.73 133.61 76,589 -0.21(-0.15%)
Aug 26, 2016 133.08 134.40 132.15 133.82 20,981 +0.83(+0.62%)
Aug 25, 2016 134.97 135.33 132.25 132.99 69,047 -1.54(-1.14%)
Aug 24, 2016 138.75 139.56 134.29 134.52 26,640 -3.77(-2.72%)
Aug 23, 2016 138.50 138.75 138.15 138.29 6,770 +0.20(+0.15%)
Aug 22, 2016 137.80 138.84 137.70 138.09 17,241 +0.38(+0.27%)
Aug 19, 2016 137.65 137.84 137.04 137.71 8,994 -0.47(-0.34%)
Aug 18, 2016 137.53 138.18 137.53 138.18 8,602 +0.60(+0.43%)
Aug 17, 2016 137.90 137.90 136.54 137.59 11,751 -0.07(-0.05%)
Aug 16, 2016 138.63 138.82 137.59 137.66 11,838 -1.22(-0.88%)
Aug 15, 2016 138.66 139.31 138.66 138.88 14,340 +0.51(+0.37%)
Aug 12, 2016 138.03 138.37 137.34 138.37 11,670 +0.37(+0.27%)
Aug 11, 2016 137.26 138.37 137.14 138.00 12,962 +1.14(+0.84%)
Aug 10, 2016 139.07 139.07 136.37 136.86 26,370 -2.46(-1.77%)
Aug 09, 2016 138.66 139.70 138.48 139.33 16,539 +1.11(+0.80%)
Aug 08, 2016 139.69 139.69 137.64 138.22 11,569 -1.21(-0.87%)
Aug 05, 2016 139.04 139.47 138.41 139.43 11,689 +0.05(+0.04%)
Aug 04, 2016 140.41 141.16 139.38 139.38 10,918 -0.37(-0.26%)
Aug 03, 2016 139.12 139.78 138.60 139.75 14,036 +0.69(+0.49%)
Aug 02, 2016 139.75 139.75 138.30 139.06 11,853 -0.48(-0.35%)
Aug 01, 2016 139.27 140.50 139.09 139.54 22,549 +0.58(+0.42%)
Jul 29, 2016 138.63 139.42 137.96 138.96 11,826 +0.21(+0.15%)
Jul 28, 2016 139.25 139.25 137.70 138.75 10,660 -0.41(-0.29%)
Jul 27, 2016 136.75 139.25 136.75 139.16 13,059 +2.62(+1.92%)
Jul 26, 2016 136.47 137.27 136.25 136.54 9,195 -0.30(-0.22%)
Jul 25, 2016 136.88 136.88 135.79 136.84 15,233 +0.01(+0.01%)
Jul 22, 2016 136.91 137.07 136.24 136.84 22,742 +0.11(+0.08%)
Jul 21, 2016 136.96 138.04 136.10 136.73 33,677 +0.72(+0.53%)
Jul 20, 2016 134.14 136.08 134.14 136.00 14,857 +2.46(+1.85%)
Jul 19, 2016 134.76 134.88 133.30 133.54 11,216 -1.42(-1.05%)
Jul 18, 2016 134.80 135.23 134.40 134.96 22,502 +0.10(+0.07%)
Jul 15, 2016 134.71 135.32 134.46 134.86 10,697 +0.35(+0.26%)
Jul 14, 2016 134.36 134.87 133.38 134.51 24,047 +0.98(+0.74%)
Jul 13, 2016 135.10 135.66 133.43 133.53 31,667 -1.04(-0.78%)
Jul 12, 2016 134.45 135.11 134.08 134.58 19,819 +0.65(+0.49%)
Jul 11, 2016 134.31 134.82 133.48 133.92 15,245 +0.74(+0.56%)
Jul 08, 2016 132.44 133.71 132.34 133.18 20,356 +1.12(+0.85%)
Jul 07, 2016 132.07 132.43 130.79 132.06 35,151 +0.20(+0.16%)
Jul 06, 2016 129.61 131.92 129.38 131.85 32,199 +1.79(+1.37%)
Jul 05, 2016 129.91 130.68 129.14 130.07 34,433 -0.29(-0.23%)
Jul 01, 2016 129.21 130.36 130.36 130.36 20,272 +1.44(+1.11%)
Jun 30, 2016 128.41 129.08 127.49 128.93 19,664 +0.42(+0.33%)
Jun 29, 2016 126.83 128.84 126.59 128.50 28,225 +4.34(+3.49%)
Jun 28, 2016 122.26 124.21 122.26 124.17 23,462 +3.39(+2.81%)
Jun 27, 2016 122.94 123.39 120.33 120.77 44,244 -3.34(-2.69%)
Jun 24, 2016 122.96 126.29 122.95 124.11 30,507 -3.96(-3.10%)
Jun 23, 2016 127.12 128.12 126.76 128.08 14,902 +2.07(+1.64%)
Jun 22, 2016 125.38 127.42 125.38 126.00 30,100 +0.30(+0.24%)
Jun 21, 2016 127.10 127.10 124.67 125.70 31,583 -1.11(-0.88%)
Jun 20, 2016 126.97 128.03 126.56 126.81 12,646 +0.98(+0.78%)
Jun 17, 2016 127.89 127.89 125.63 125.83 22,346 -2.31(-1.80%)
Jun 16, 2016 127.75 128.29 126.43 128.14 25,981 -0.09(-0.07%)
Jun 15, 2016 129.19 129.75 128.20 128.23 16,537 -0.60(-0.46%)
Jun 14, 2016 127.79 128.95 127.21 128.83 28,388 -0.03(-0.02%)
Jun 13, 2016 129.27 130.69 128.77 128.85 17,185 -1.15(-0.88%)
Jun 10, 2016 131.03 131.47 129.44 130.00 21,287 -2.09(-1.58%)
Jun 09, 2016 132.62 133.51 131.91 132.10 14,363 -1.03(-0.77%)
Jun 08, 2016 132.91 133.33 132.24 133.12 17,748 +0.25(+0.19%)
Jun 07, 2016 132.45 133.41 131.70 132.87 24,804 -0.59(-0.44%)
Jun 06, 2016 132.31 133.75 131.31 133.46 20,152 +1.49(+1.13%)
Jun 03, 2016 132.95 132.95 130.49 131.97 13,831 -1.20(-0.90%)
Jun 02, 2016 130.72 133.17 130.72 133.17 20,983 +1.63(+1.24%)
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.