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 (%)
Jan 30, 2009 36.03 36.03 35.30 35.36 0 -0.64(-1.78%)
Jan 29, 2009 36.29 36.29 35.79 36.00 45,941 -0.30(-0.83%)
Jan 28, 2009 36.09 36.34 36.01 36.30 49,906 +0.29(+0.81%)
Jan 27, 2009 35.30 36.22 35.30 36.01 68,867 +0.79(+2.23%)
Jan 26, 2009 35.47 35.71 34.87 35.22 224,644 -0.28(-0.80%)
Jan 23, 2009 34.82 35.51 34.82 35.51 40,617 +0.31(+0.88%)
Jan 22, 2009 34.97 35.51 34.80 35.20 51,394 -0.21(-0.60%)
Jan 21, 2009 34.67 35.41 34.25 35.41 42,668 +0.91(+2.63%)
Jan 20, 2009 35.72 35.72 34.50 34.50 62,568 -1.10(-3.08%)
Jan 16, 2009 35.64 35.78 34.98 35.60 59,419 +0.25(+0.71%)
Jan 15, 2009 34.83 35.38 34.17 35.34 103,472 +0.33(+0.95%)
Jan 14, 2009 35.48 35.48 34.73 35.01 43,814 -0.54(-1.53%)
Jan 13, 2009 35.11 35.63 35.09 35.56 32,893 +0.24(+0.69%)
Jan 12, 2009 35.81 35.85 35.19 35.31 16,092 -0.49(-1.38%)
Jan 09, 2009 36.13 36.25 35.70 35.81 10,594 -0.45(-1.23%)
Jan 08, 2009 35.92 36.29 35.81 36.25 13,712 +0.22(+0.61%)
Jan 07, 2009 35.88 36.43 35.86 36.03 28,994 -0.41(-1.14%)
Jan 06, 2009 36.96 36.98 36.33 36.45 36,383 -0.41(-1.12%)
Jan 05, 2009 36.91 37.01 36.52 36.86 17,118 -0.24(-0.63%)
Jan 02, 2009 36.78 37.21 36.24 37.10 0 +0.54(+1.46%)
Jan 01, 2009 36.12 36.56 36.10 36.56 0 +0.00(+0.00%)
Dec 31, 2008 36.12 36.56 36.10 36.56 74,903 +0.65(+1.81%)
Dec 30, 2008 35.36 35.95 35.36 35.91 84,597 +0.88(+2.52%)
Dec 29, 2008 35.23 35.23 34.67 35.03 15,472 -0.19(-0.53%)
Dec 26, 2008 35.36 35.36 35.00 35.21 23,996 +0.10(+0.28%)
Dec 24, 2008 35.51 35.51 34.95 35.12 33,517 +0.00(+0.00%)
Dec 23, 2008 35.17 35.47 35.04 35.12 23,935 +0.05(+0.14%)
Dec 22, 2008 35.67 35.67 34.69 35.07 26,769 -0.41(-1.14%)
Dec 19, 2008 35.77 36.14 35.27 35.47 51,253 +0.23(+0.64%)
Dec 18, 2008 35.60 35.94 34.96 35.25 52,539 -0.04(-0.12%)
Dec 17, 2008 35.07 35.58 34.87 35.29 38,293 -0.01(-0.02%)
Dec 16, 2008 34.18 35.31 34.18 35.30 81,388 +1.35(+3.97%)
Dec 15, 2008 34.46 34.47 33.68 33.95 37,852 -0.45(-1.30%)
Dec 12, 2008 33.59 34.40 33.49 34.40 15,586 +0.42(+1.24%)
Dec 11, 2008 34.00 34.65 33.77 33.97 47,892 -0.06(-0.19%)
Dec 10, 2008 33.73 34.39 33.72 34.04 54,495 +0.32(+0.96%)
Dec 09, 2008 34.35 34.54 33.62 33.71 72,084 -0.67(-1.96%)
Dec 08, 2008 34.60 34.74 34.09 34.39 51,131 +0.41(+1.22%)
Dec 05, 2008 32.43 34.00 32.07 33.97 24,879 +1.15(+3.51%)
Dec 04, 2008 33.35 33.79 32.56 32.82 45,750 -0.95(-2.81%)
Dec 03, 2008 32.59 33.77 32.55 33.77 37,494 +1.11(+3.40%)
Dec 02, 2008 32.07 32.80 31.76 32.66 128,659 +1.05(+3.34%)
Dec 01, 2008 33.97 33.97 31.60 31.60 58,358 -2.30(-6.80%)
Nov 28, 2008 33.13 33.91 33.13 33.91 16,633 +0.61(+1.83%)
Nov 26, 2008 32.46 33.30 32.08 33.30 19,401 +0.50(+1.53%)
Nov 25, 2008 32.92 32.95 32.17 32.80 161,025 +0.31(+0.95%)
Nov 24, 2008 31.58 32.78 31.58 32.49 70,286 +1.70(+5.51%)
Nov 21, 2008 30.19 31.04 29.13 30.79 88,579 +0.66(+2.18%)
Nov 20, 2008 32.80 32.80 30.05 30.14 81,300 -2.27(-7.01%)
Nov 19, 2008 33.14 34.20 32.35 32.41 18,287 -1.17(-3.48%)
Nov 18, 2008 33.36 34.00 32.73 33.58 10,480 +0.09(+0.27%)
Nov 17, 2008 33.14 34.08 33.14 33.49 18,507 -0.08(-0.24%)
Nov 14, 2008 33.76 34.71 33.57 33.57 29,042 -1.00(-2.89%)
Nov 13, 2008 32.90 34.57 32.23 34.57 137,802 +1.72(+5.24%)
Nov 12, 2008 33.39 33.66 32.85 32.85 40,409 -0.97(-2.86%)
Nov 11, 2008 33.71 34.29 33.51 33.81 27,684 -0.35(-1.02%)
Nov 10, 2008 35.34 35.34 33.97 34.16 15,915 -0.15(-0.45%)
Nov 07, 2008 33.43 34.57 33.43 34.31 39,345 +0.80(+2.37%)
Nov 06, 2008 33.71 34.60 33.36 33.52 63,526 -0.65(-1.90%)
Nov 05, 2008 35.70 35.70 34.17 34.17 67,168 -1.32(-3.73%)
Nov 04, 2008 35.56 35.60 35.02 35.49 129,945 +0.62(+1.79%)
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.