Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Pharmaceuticals Ishares ETF (NY: IHE )

63.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.25 43.25 43.02 43.13 17,131 -0.01(-0.02%)
Nov 29, 2006 43.15 43.15 42.96 43.14 8,134 +0.47(+1.10%)
Nov 28, 2006 42.75 42.77 42.63 42.67 5,053 +0.00(+0.00%)
Nov 27, 2006 43.00 43.00 42.59 42.67 8,134 -0.37(-0.85%)
Nov 24, 2006 43.10 43.10 42.99 43.04 35,124 -0.13(-0.30%)
Nov 22, 2006 43.12 43.21 43.05 43.17 3,204 +0.06(+0.13%)
Nov 21, 2006 43.40 43.40 43.06 43.11 3,943 -0.34(-0.78%)
Nov 20, 2006 43.52 43.56 43.19 43.45 35,740 +0.04(+0.09%)
Nov 17, 2006 43.18 43.41 43.18 43.41 12,817 +0.23(+0.53%)
Nov 16, 2006 43.04 43.21 42.99 43.18 22,307 +0.29(+0.68%)
Nov 15, 2006 42.72 42.95 42.67 42.89 72,837 +0.28(+0.65%)
Nov 14, 2006 42.26 42.61 42.14 42.61 8,134 +0.28(+0.65%)
Nov 13, 2006 42.14 42.56 42.14 42.34 5,176 +0.20(+0.48%)
Nov 10, 2006 42.14 42.18 41.79 42.14 19,102 +0.08(+0.19%)
Nov 09, 2006 42.94 42.99 41.89 42.05 94,282 -0.99(-2.30%)
Nov 08, 2006 43.00 43.13 42.93 43.04 60,143 -0.61(-1.39%)
Nov 07, 2006 43.45 43.82 43.45 43.65 7,887 +0.34(+0.79%)
Nov 06, 2006 42.88 43.33 42.88 43.31 42,272 +0.58(+1.37%)
Nov 03, 2006 42.80 42.87 42.61 42.73 6,408 -0.19(-0.44%)
Nov 02, 2006 42.76 42.91 42.68 42.91 15,159 +0.07(+0.15%)
Nov 01, 2006 43.43 43.43 42.80 42.85 29,085 -0.40(-0.92%)
Oct 31, 2006 43.42 43.42 43.10 43.25 99,581 -0.13(-0.30%)
Oct 30, 2006 43.61 43.61 43.35 43.38 13,680 -0.24(-0.56%)
Oct 27, 2006 43.60 43.83 43.57 43.62 26,744 -0.31(-0.70%)
Oct 26, 2006 43.84 43.94 43.43 43.93 21,814 +0.13(+0.30%)
Oct 25, 2006 43.91 43.91 43.55 43.80 36,357 -0.03(-0.07%)
Oct 24, 2006 43.78 43.83 43.52 43.83 9,736 -0.24(-0.53%)
Oct 23, 2006 43.94 44.08 43.78 44.07 79,616 +0.08(+0.18%)
Oct 20, 2006 43.94 43.99 43.61 43.99 12,201 +0.17(+0.39%)
Oct 19, 2006 43.86 43.89 43.69 43.82 40,670 -0.01(-0.02%)
Oct 18, 2006 43.90 43.90 43.61 43.82 24,032 +0.21(+0.48%)
Oct 17, 2006 43.51 43.74 43.41 43.61 7,641 +0.10(+0.22%)
Oct 16, 2006 43.34 43.52 43.34 43.52 6,531 +0.29(+0.68%)
Oct 13, 2006 43.20 43.30 43.06 43.22 9,613 +0.12(+0.28%)
Oct 12, 2006 42.85 43.10 42.83 43.10 8,627 +0.42(+0.99%)
Oct 11, 2006 42.78 42.78 42.40 42.68 8,627 -0.08(-0.19%)
Oct 10, 2006 42.96 42.96 42.52 42.76 11,338 -0.20(-0.47%)
Oct 09, 2006 42.82 42.96 42.72 42.96 9,366 +0.16(+0.38%)
Oct 06, 2006 42.68 42.88 42.60 42.80 15,775 +0.12(+0.29%)
Oct 05, 2006 42.74 42.74 42.44 42.68 6,285 +0.05(+0.13%)
Oct 04, 2006 42.35 42.62 42.19 42.62 8,873 +0.32(+0.75%)
Oct 03, 2006 42.08 42.44 42.03 42.31 8,873 +0.13(+0.31%)
Oct 02, 2006 42.56 42.56 42.18 42.18 8,380 -0.30(-0.71%)
Sep 29, 2006 42.33 42.55 42.33 42.48 27,730 +0.20(+0.48%)
Sep 28, 2006 42.17 42.27 42.05 42.27 2,834 +0.11(+0.27%)
Sep 27, 2006 41.91 42.23 41.91 42.16 10,599 +0.12(+0.29%)
Sep 26, 2006 42.02 42.04 41.84 42.04 9,120 -0.07(-0.17%)
Sep 25, 2006 41.84 42.17 41.67 42.11 10,968 +0.42(+1.01%)
Sep 22, 2006 41.88 41.88 41.51 41.69 8,134 -0.25(-0.60%)
Sep 21, 2006 42.23 42.23 41.82 41.94 49,790 -0.24(-0.56%)
Sep 20, 2006 42.10 42.27 42.10 42.18 17,377 +0.34(+0.81%)
Sep 19, 2006 41.99 41.99 41.54 41.84 6,162 -0.04(-0.10%)
Sep 18, 2006 41.99 42.04 41.79 41.88 17,007 -0.10(-0.23%)
Sep 15, 2006 42.07 42.11 41.93 41.97 12,570 +0.07(+0.17%)
Sep 14, 2006 41.87 41.91 41.70 41.90 34,138 +0.01(+0.02%)
Sep 13, 2006 41.87 41.99 41.81 41.89 15,775 -0.05(-0.12%)
Sep 12, 2006 41.55 42.01 41.38 41.94 54,227 +0.65(+1.57%)
Sep 11, 2006 40.97 41.35 40.97 41.29 4,929 +0.10(+0.24%)
Sep 08, 2006 40.87 41.22 40.81 41.19 6,655 +0.41(+1.01%)
Sep 07, 2006 40.98 41.07 40.66 40.78 13,433 -0.32(-0.77%)
Sep 06, 2006 41.59 41.59 41.04 41.10 25,141 -0.54(-1.29%)
Sep 05, 2006 41.64 41.65 41.45 41.63 41,533 -0.29(-0.70%)
Sep 01, 2006 41.75 41.96 41.75 41.92 16,884 +0.26(+0.62%)
Aug 31, 2006 41.71 41.77 41.61 41.67 10,599 -0.09(-0.21%)
Aug 30, 2006 41.76 41.88 41.66 41.75 144,812 +0.06(+0.16%)
Aug 29, 2006 41.48 41.71 41.34 41.69 28,223 +0.26(+0.63%)
Aug 28, 2006 41.17 41.54 41.17 41.43 8,627 +0.32(+0.77%)
Aug 25, 2006 40.93 41.16 40.93 41.11 20,828 +0.14(+0.34%)
Aug 24, 2006 41.06 41.15 40.89 40.98 21,444 +0.05(+0.12%)
Aug 23, 2006 40.95 40.95 40.80 40.93 15,898 -0.04(-0.10%)
Aug 22, 2006 40.83 41.01 40.76 40.97 10,722 +0.20(+0.50%)
Aug 21, 2006 40.87 40.89 40.68 40.76 4,929 -0.28(-0.67%)
Aug 18, 2006 40.94 41.05 40.68 41.04 7,271 -0.02(-0.06%)
Aug 17, 2006 40.90 41.19 40.90 41.06 52,502 +0.13(+0.32%)
Aug 16, 2006 40.58 40.98 40.58 40.93 13,433 +0.40(+0.98%)
Aug 15, 2006 40.36 40.57 40.33 40.54 17,993 +0.55(+1.38%)
Aug 14, 2006 40.17 40.35 39.92 39.99 10,106 +0.24(+0.61%)
Aug 11, 2006 39.98 40.05 39.68 39.74 10,352 -0.47(-1.17%)
Aug 10, 2006 39.79 40.21 39.79 40.21 11,215 +0.10(+0.24%)
Aug 09, 2006 40.47 40.61 40.12 40.12 7,517 -0.02(-0.04%)
Aug 08, 2006 40.25 40.48 40.13 40.13 11,954 -0.11(-0.28%)
Aug 07, 2006 40.72 40.72 40.23 40.25 11,092 -0.56(-1.37%)
Aug 04, 2006 41.10 41.10 40.72 40.80 6,778 -0.11(-0.28%)
Aug 03, 2006 40.63 41.00 40.58 40.92 9,489 +0.20(+0.50%)
Aug 02, 2006 40.74 40.77 40.59 40.72 12,324 +0.21(+0.52%)
Aug 01, 2006 40.40 40.54 40.35 40.50 42,026 +0.01(+0.02%)
Jul 31, 2006 40.55 40.58 40.32 40.50 12,324 -0.14(-0.34%)
Jul 28, 2006 40.25 40.73 40.25 40.63 14,173 +0.52(+1.29%)
Jul 27, 2006 40.41 40.42 40.03 40.12 17,870 -0.21(-0.52%)
Jul 26, 2006 39.95 40.41 39.95 40.33 32,166 +0.38(+0.95%)
Jul 25, 2006 39.69 40.09 39.66 39.95 19,102 +0.32(+0.82%)
Jul 24, 2006 39.03 39.73 39.03 39.62 59,280 +0.99(+2.56%)
Jul 21, 2006 38.54 38.64 38.43 38.63 11,584 -0.07(-0.19%)
Jul 20, 2006 38.86 39.00 38.70 38.70 18,733 -0.45(-1.14%)
Jul 19, 2006 38.97 39.28 38.91 39.15 150,974 +0.98(+2.57%)
Jul 18, 2006 37.99 38.17 37.97 38.17 3,697 -0.01(-0.02%)
Jul 17, 2006 38.17 38.18 38.03 38.18 2,834 +0.12(+0.32%)
Jul 14, 2006 38.34 38.49 38.01 38.05 8,134 -0.19(-0.49%)
Jul 13, 2006 38.32 38.39 38.14 38.24 21,814 -0.60(-1.55%)
Jul 12, 2006 39.00 39.00 38.78 38.84 43,505 -0.34(-0.87%)
Jul 11, 2006 39.02 39.18 38.72 39.18 15,898 +0.16(+0.42%)
Jul 10, 2006 39.35 39.35 38.95 39.02 4,560 -0.41(-1.05%)
Jul 07, 2006 39.44 39.52 39.42 39.43 17,254 +0.02(+0.06%)
Jul 06, 2006 39.46 39.49 39.31 39.41 34,262 +0.12(+0.31%)
Jul 05, 2006 39.39 39.39 39.24 39.29 3,450 -0.23(-0.57%)
Jul 03, 2006 39.47 39.53 39.40 39.51 9,982 +0.13(+0.33%)
Jun 30, 2006 39.47 39.47 39.39 39.39 3,081 +0.27(+0.68%)
Jun 29, 2006 38.69 39.12 38.63 39.12 4,313 +0.90(+2.36%)
Jun 28, 2006 38.31 38.31 38.05 38.22 6,408 +0.02(+0.04%)
Jun 27, 2006 38.56 38.61 38.09 38.20 6,655 -0.43(-1.11%)
Jun 26, 2006 38.76 38.76 38.62 38.63 1,725 -0.14(-0.36%)
Jun 23, 2006 38.54 38.77 38.54 38.77 492 +0.26(+0.67%)
Jun 22, 2006 38.57 38.65 38.35 38.51 8,257 -0.22(-0.57%)
Jun 21, 2006 38.74 38.96 38.70 38.73 5,053 -0.01(-0.02%)
Jun 20, 2006 38.70 38.74 38.70 38.74 2,095 +0.10(+0.25%)
Jun 19, 2006 38.96 38.96 38.64 38.64 2,957 -0.19(-0.50%)
Jun 16, 2006 38.99 39.13 38.83 38.83 3,081 -0.29(-0.75%)
Jun 15, 2006 38.71 39.13 38.68 39.13 3,697 +0.88(+2.31%)
Jun 14, 2006 38.01 38.38 38.01 38.24 2,834 +0.08(+0.21%)
Jun 13, 2006 38.68 38.68 38.16 38.16 2,711 -0.28(-0.72%)
Jun 12, 2006 39.02 39.02 38.44 38.44 3,081 -0.62(-1.60%)
Jun 09, 2006 39.30 39.33 39.06 39.06 9,859 -0.22(-0.56%)
Jun 08, 2006 39.17 39.28 38.74 39.28 24,279 -0.07(-0.19%)
Jun 07, 2006 39.33 39.54 39.33 39.35 739 +0.32(+0.83%)
Jun 06, 2006 39.27 39.27 38.84 39.03 5,176 -0.24(-0.60%)
Jun 05, 2006 39.71 39.71 39.26 39.26 1,971 -0.55(-1.39%)
Jun 02, 2006 39.76 39.82 39.60 39.82 3,081 +0.24(+0.62%)
Jun 01, 2006 39.26 39.67 39.26 39.57 2,711 +0.36(+0.91%)
May 31, 2006 39.15 39.21 39.04 39.21 2,464 -0.01(-0.02%)
May 30, 2006 39.42 39.42 39.22 39.22 1,232 -0.40(-1.00%)
May 26, 2006 39.64 39.69 39.59 39.62 3,081 +0.28(+0.72%)
May 25, 2006 39.06 39.34 39.06 39.34 3,327 +0.46(+1.19%)
May 24, 2006 39.00 39.00 38.54 38.87 4,436 -0.03(-0.08%)
May 23, 2006 39.21 39.21 38.91 38.91 5,176 -0.25(-0.64%)
May 22, 2006 39.19 39.19 39.09 39.16 34,878 +0.21(+0.54%)
May 19, 2006 39.13 39.24 38.95 38.95 739 -0.44(-1.11%)
May 18, 2006 39.58 39.65 39.39 39.39 2,834 -0.03(-0.08%)
May 17, 2006 39.76 40.01 39.35 39.42 8,750 -0.77(-1.92%)
May 16, 2006 40.15 40.19 40.03 40.19 3,943 +0.39(+0.98%)
May 15, 2006 39.51 39.97 39.51 39.80 2,464 +0.31(+0.78%)
May 12, 2006 39.64 39.65 39.49 39.49 4,436 -0.32(-0.79%)
May 11, 2006 40.13 40.13 39.78 39.81 1,478 -0.34(-0.85%)
May 10, 2006 40.33 40.33 40.14 40.15 4,067 -0.26(-0.64%)
May 09, 2006 40.54 40.54 40.36 40.41 2,588 -0.23(-0.56%)
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.