Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.27 16.28 16.23 16.24 38,886 -0.06(-0.34%)
Dec 28, 2006 16.30 16.34 16.27 16.30 10,456 +0.01(+0.06%)
Dec 27, 2006 16.30 16.33 16.27 16.29 57,185 +0.06(+0.38%)
Dec 26, 2006 16.22 16.23 16.16 16.23 2,940 +0.06(+0.36%)
Dec 22, 2006 16.19 16.19 16.17 16.17 12,090 -0.06(-0.38%)
Dec 21, 2006 16.27 16.34 16.20 16.23 34,964 -0.07(-0.45%)
Dec 20, 2006 16.33 16.35 16.28 16.30 20,586 +0.01(+0.04%)
Dec 19, 2006 16.27 16.30 16.21 16.30 28,102 +0.02(+0.11%)
Dec 18, 2006 16.32 16.36 16.25 16.28 14,378 -0.09(-0.58%)
Dec 15, 2006 16.37 16.38 16.32 16.38 43,461 +0.06(+0.39%)
Dec 14, 2006 16.24 16.34 16.24 16.31 13,397 +0.10(+0.64%)
Dec 13, 2006 16.32 16.32 16.18 16.21 32,677 -0.03(-0.17%)
Dec 12, 2006 16.29 16.29 16.18 16.23 11,437 -0.03(-0.19%)
Dec 11, 2006 16.23 16.27 16.20 16.27 19,933 -0.18(-1.12%)
Dec 08, 2006 16.38 16.47 16.36 16.45 48,689 +0.06(+0.35%)
Dec 07, 2006 16.46 16.47 16.37 16.39 66,988 -0.01(-0.04%)
Dec 06, 2006 16.42 16.42 16.36 16.40 17,645 -0.05(-0.32%)
Dec 05, 2006 16.36 16.45 16.36 16.45 15,685 +0.13(+0.79%)
Dec 04, 2006 16.27 16.33 16.25 16.32 204,234 +0.05(+0.30%)
Dec 01, 2006 16.19 16.29 16.19 16.27 26,468 +0.00(+0.02%)
Nov 30, 2006 16.31 16.31 16.23 16.27 45,421 -0.00(-0.02%)
Nov 29, 2006 16.27 16.27 16.20 16.27 21,567 +0.18(+1.10%)
Nov 28, 2006 16.12 16.13 16.08 16.09 13,397 +0.00(+0.00%)
Nov 27, 2006 16.22 16.22 16.06 16.09 21,567 -0.14(-0.85%)
Nov 24, 2006 16.26 16.26 16.21 16.23 93,130 -0.05(-0.30%)
Nov 22, 2006 16.26 16.30 16.24 16.28 8,496 +0.02(+0.13%)
Nov 21, 2006 16.37 16.37 16.24 16.26 10,456 -0.13(-0.78%)
Nov 20, 2006 16.41 16.43 16.29 16.39 94,764 +0.02(+0.09%)
Nov 17, 2006 16.29 16.37 16.29 16.37 33,984 +0.09(+0.53%)
Nov 16, 2006 16.23 16.30 16.21 16.29 59,146 +0.11(+0.68%)
Nov 15, 2006 16.11 16.20 16.09 16.18 193,123 +0.10(+0.65%)
Nov 14, 2006 15.94 16.07 15.89 16.07 21,567 +0.10(+0.65%)
Nov 13, 2006 15.89 16.05 15.89 15.97 13,724 +0.08(+0.48%)
Nov 10, 2006 15.89 15.91 15.76 15.89 50,650 +0.03(+0.19%)
Nov 09, 2006 16.19 16.21 15.80 15.86 249,982 -0.37(-2.30%)
Nov 08, 2006 16.22 16.27 16.19 16.23 159,466 -0.23(-1.39%)
Nov 07, 2006 16.39 16.53 16.39 16.46 20,913 +0.13(+0.79%)
Nov 06, 2006 16.17 16.34 16.17 16.34 112,083 +0.22(+1.37%)
Nov 03, 2006 16.14 16.17 16.07 16.12 16,992 -0.07(-0.43%)
Nov 02, 2006 16.13 16.19 16.10 16.19 40,193 +0.02(+0.15%)
Nov 01, 2006 16.38 16.38 16.14 16.16 77,118 -0.15(-0.92%)
Oct 31, 2006 16.38 16.38 16.26 16.31 264,034 -0.05(-0.30%)
Oct 30, 2006 16.45 16.45 16.35 16.36 36,272 -0.09(-0.56%)
Oct 27, 2006 16.44 16.53 16.43 16.45 70,910 -0.12(-0.70%)
Oct 26, 2006 16.53 16.57 16.38 16.57 57,839 +0.05(+0.30%)
Oct 25, 2006 16.56 16.56 16.42 16.52 96,398 -0.01(-0.07%)
Oct 24, 2006 16.51 16.53 16.41 16.53 25,815 -0.09(-0.53%)
Oct 23, 2006 16.57 16.63 16.51 16.62 211,096 +0.03(+0.18%)
Oct 20, 2006 16.57 16.59 16.45 16.59 32,350 +0.06(+0.39%)
Oct 19, 2006 16.54 16.55 16.48 16.53 107,835 -0.00(-0.02%)
Oct 18, 2006 16.56 16.56 16.45 16.53 63,721 +0.08(+0.48%)
Oct 17, 2006 16.41 16.50 16.37 16.45 20,260 +0.04(+0.22%)
Oct 16, 2006 16.35 16.41 16.35 16.41 17,319 +0.11(+0.68%)
Oct 13, 2006 16.29 16.33 16.24 16.30 25,488 +0.05(+0.28%)
Oct 12, 2006 16.16 16.26 16.15 16.26 22,874 +0.16(+0.99%)
Oct 11, 2006 16.13 16.13 15.99 16.10 22,874 -0.03(-0.19%)
Oct 10, 2006 16.20 16.20 16.04 16.13 30,063 -0.08(-0.47%)
Oct 09, 2006 16.15 16.20 16.11 16.20 24,834 +0.06(+0.38%)
Oct 06, 2006 16.10 16.17 16.07 16.14 41,827 +0.05(+0.29%)
Oct 05, 2006 16.12 16.12 16.00 16.10 16,665 +0.02(+0.13%)
Oct 04, 2006 15.97 16.08 15.91 16.08 23,527 +0.12(+0.75%)
Oct 03, 2006 15.87 16.00 15.85 15.96 23,527 +0.05(+0.31%)
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.