Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.93 44.05 43.84 44.05 24,525 -0.21(-0.48%)
Sep 27, 2007 44.08 44.29 44.08 44.26 11,092 +0.21(+0.48%)
Sep 26, 2007 43.87 44.30 43.87 44.05 17,993 +0.41(+0.93%)
Sep 25, 2007 43.73 43.81 43.63 43.64 7,148 -0.25(-0.57%)
Sep 24, 2007 44.09 44.20 43.86 43.90 39,315 -0.28(-0.62%)
Sep 21, 2007 44.24 44.33 44.14 44.17 5,176 +0.24(+0.55%)
Sep 20, 2007 44.23 44.26 43.86 43.93 8,134 -0.31(-0.70%)
Sep 19, 2007 44.03 44.33 44.01 44.24 38,452 +0.41(+0.94%)
Sep 18, 2007 43.01 43.85 42.95 43.82 52,502 +0.92(+2.14%)
Sep 17, 2007 43.09 43.21 42.73 42.91 18,979 -0.37(-0.86%)
Sep 14, 2007 43.00 43.28 42.98 43.28 19,965 +0.04(+0.08%)
Sep 13, 2007 43.45 43.54 43.24 43.24 23,909 -0.07(-0.16%)
Sep 12, 2007 43.25 43.35 43.13 43.31 6,162 +0.13(+0.30%)
Sep 11, 2007 43.42 43.42 43.07 43.18 18,733 +0.06(+0.13%)
Sep 10, 2007 43.30 43.30 42.91 43.13 8,996 -0.10(-0.23%)
Sep 07, 2007 43.47 43.69 43.06 43.22 31,550 -0.63(-1.44%)
Sep 06, 2007 43.78 44.01 43.75 43.86 14,419 +0.05(+0.11%)
Sep 05, 2007 43.64 43.81 43.53 43.81 27,853 +0.01(+0.02%)
Sep 04, 2007 43.40 43.82 43.40 43.80 17,131 +0.33(+0.77%)
Aug 31, 2007 43.21 43.47 43.21 43.47 6,408 +0.48(+1.11%)
Aug 30, 2007 43.10 43.22 42.90 42.99 29,701 -0.02(-0.04%)
Aug 29, 2007 42.80 43.00 42.74 43.00 1,109 +0.38(+0.89%)
Aug 28, 2007 43.30 43.30 42.61 42.62 11,708 -0.73(-1.68%)
Aug 27, 2007 43.41 43.45 43.35 43.35 4,436 -0.15(-0.34%)
Aug 24, 2007 43.30 43.50 43.30 43.50 3,820 +0.24(+0.54%)
Aug 23, 2007 43.42 43.42 43.15 43.26 3,574 -0.09(-0.21%)
Aug 22, 2007 43.17 43.35 43.04 43.35 5,915 +0.45(+1.04%)
Aug 21, 2007 42.68 42.94 42.64 42.91 7,517 +0.06(+0.15%)
Aug 20, 2007 42.87 42.94 42.60 42.84 13,556 +0.11(+0.27%)
Aug 17, 2007 43.06 43.06 42.34 42.73 19,719 +0.29(+0.69%)
Aug 16, 2007 42.18 42.44 41.65 42.44 43,382 -0.04(-0.10%)
Aug 15, 2007 42.57 43.06 42.44 42.48 10,845 -0.37(-0.85%)
Aug 14, 2007 43.20 43.26 42.78 42.84 4,929 -0.32(-0.75%)
Aug 13, 2007 43.33 43.33 43.08 43.17 13,063 +0.00(+0.00%)
Aug 10, 2007 42.67 43.17 42.42 43.17 17,747 -0.16(-0.37%)
Aug 09, 2007 43.52 43.87 43.33 43.33 40,547 -0.67(-1.51%)
Aug 08, 2007 44.03 44.12 43.65 43.99 41,040 +0.28(+0.63%)
Aug 07, 2007 43.48 43.94 43.41 43.72 31,427 +0.06(+0.15%)
Aug 06, 2007 43.05 43.65 43.05 43.65 29,332 +0.45(+1.03%)
Aug 03, 2007 43.36 43.39 43.21 43.21 5,546 -0.18(-0.41%)
Aug 02, 2007 43.23 43.47 43.02 43.39 19,472 +0.41(+0.94%)
Aug 01, 2007 42.80 43.00 42.52 42.98 21,567 +0.39(+0.91%)
Jul 31, 2007 43.37 43.37 42.59 42.59 31,920 -0.25(-0.59%)
Jul 30, 2007 42.60 42.88 42.53 42.84 36,726 +0.14(+0.32%)
Jul 27, 2007 43.59 43.76 42.70 42.70 78,383 -1.37(-3.11%)
Jul 26, 2007 44.82 44.82 43.90 44.08 42,765 -1.03(-2.28%)
Jul 25, 2007 45.24 45.24 44.90 45.11 13,063 +0.09(+0.20%)
Jul 24, 2007 45.51 45.57 44.98 45.02 54,597 -0.84(-1.84%)
Jul 23, 2007 45.72 46.05 45.66 45.86 31,304 +0.62(+1.36%)
Jul 20, 2007 45.72 45.72 45.22 45.24 24,772 -0.63(-1.38%)
Jul 19, 2007 45.92 45.96 45.65 45.88 76,781 +0.29(+0.64%)
Jul 18, 2007 45.76 45.80 45.50 45.58 36,480 -0.39(-0.85%)
Jul 17, 2007 46.25 46.25 45.97 45.97 8,873 -0.35(-0.75%)
Jul 16, 2007 46.39 46.45 46.23 46.32 10,845 -0.17(-0.37%)
Jul 13, 2007 46.46 46.49 46.31 46.49 6,778 +0.02(+0.05%)
Jul 12, 2007 45.79 46.47 45.79 46.47 27,360 +0.77(+1.69%)
Jul 11, 2007 45.52 45.70 45.43 45.70 8,627 +0.21(+0.46%)
Jul 10, 2007 45.75 45.88 45.48 45.49 3,943 -0.48(-1.04%)
Jul 09, 2007 46.07 46.07 45.86 45.97 5,053 -0.04(-0.09%)
Jul 06, 2007 45.92 46.02 45.87 46.01 10,968 -0.04(-0.09%)
Jul 05, 2007 46.01 46.10 45.78 46.05 16,268 +0.00(+0.00%)
Jul 03, 2007 46.03 46.11 46.02 46.05 23,293 +0.22(+0.49%)
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.