Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.04 12.04 11.81 11.81 0 -0.43(-3.49%)
Feb 26, 2009 12.78 12.81 12.23 12.23 203,547 -0.51(-4.00%)
Feb 25, 2009 12.99 12.99 12.69 12.74 161,954 -0.26(-2.03%)
Feb 24, 2009 12.76 13.04 12.76 13.01 104,444 +0.23(+1.83%)
Feb 23, 2009 13.11 13.21 12.75 12.77 182,819 -0.29(-2.23%)
Feb 20, 2009 12.99 13.18 12.94 13.06 228,216 -0.14(-1.09%)
Feb 19, 2009 13.32 13.39 13.19 13.21 116,062 -0.03(-0.23%)
Feb 18, 2009 13.45 13.45 13.17 13.24 270,516 -0.13(-0.94%)
Feb 17, 2009 13.29 13.46 13.23 13.36 108,854 -0.29(-2.16%)
Feb 13, 2009 13.71 13.78 13.64 13.66 75,254 -0.11(-0.78%)
Feb 12, 2009 13.41 13.77 13.39 13.77 71,821 +0.14(+1.06%)
Feb 11, 2009 14.25 14.25 13.46 13.62 62,776 +0.20(+1.51%)
Feb 10, 2009 13.85 13.87 13.39 13.42 239,792 -0.45(-3.28%)
Feb 09, 2009 14.09 14.09 13.73 13.87 271,721 -0.13(-0.94%)
Feb 06, 2009 13.76 14.05 13.76 14.01 65,170 +0.21(+1.56%)
Feb 05, 2009 13.68 13.88 13.60 13.79 48,764 +0.06(+0.40%)
Feb 04, 2009 13.92 14.03 13.71 13.74 107,776 -0.09(-0.62%)
Feb 03, 2009 13.61 13.91 13.48 13.82 125,622 +0.29(+2.18%)
Feb 02, 2009 13.32 13.61 13.32 13.53 82,990 +0.15(+1.10%)
Jan 30, 2009 13.63 13.63 13.36 13.38 0 -0.24(-1.78%)
Jan 29, 2009 13.73 13.73 13.54 13.62 121,413 -0.11(-0.83%)
Jan 28, 2009 13.66 13.75 13.63 13.74 131,891 +0.11(+0.81%)
Jan 27, 2009 13.36 13.71 13.36 13.63 182,002 +0.30(+2.23%)
Jan 26, 2009 13.42 13.51 13.20 13.33 593,683 -0.11(-0.80%)
Jan 23, 2009 13.18 13.44 13.18 13.44 107,343 +0.12(+0.88%)
Jan 22, 2009 13.23 13.44 13.17 13.32 135,823 -0.08(-0.60%)
Jan 21, 2009 13.12 13.40 12.96 13.40 112,763 +0.34(+2.63%)
Jan 20, 2009 13.52 13.52 13.05 13.05 165,355 -0.41(-3.08%)
Jan 16, 2009 13.48 13.54 13.24 13.47 157,033 +0.10(+0.71%)
Jan 15, 2009 13.18 13.39 12.93 13.37 273,454 +0.13(+0.95%)
Jan 14, 2009 13.43 13.43 13.14 13.25 115,792 -0.21(-1.53%)
Jan 13, 2009 13.28 13.48 13.28 13.45 86,931 +0.09(+0.69%)
Jan 12, 2009 13.55 13.56 13.32 13.36 42,527 -0.19(-1.38%)
Jan 09, 2009 13.67 13.72 13.51 13.55 27,997 -0.17(-1.23%)
Jan 08, 2009 13.59 13.73 13.55 13.72 36,238 +0.08(+0.61%)
Jan 07, 2009 13.58 13.78 13.57 13.63 76,625 -0.16(-1.14%)
Jan 06, 2009 13.98 13.99 13.75 13.79 96,152 -0.16(-1.12%)
Jan 05, 2009 13.97 14.00 13.82 13.95 45,240 -0.09(-0.63%)
Jan 02, 2009 13.92 14.08 13.71 14.04 0 +0.20(+1.46%)
Jan 01, 2009 13.67 13.83 13.66 13.83 0 +0.00(+0.00%)
Dec 31, 2008 13.67 13.83 13.66 13.83 197,951 +0.25(+1.81%)
Dec 30, 2008 13.38 13.60 13.38 13.59 223,572 +0.33(+2.53%)
Dec 29, 2008 13.33 13.33 13.12 13.25 40,889 -0.07(-0.53%)
Dec 26, 2008 13.38 13.38 13.24 13.32 63,418 +0.04(+0.28%)
Dec 24, 2008 13.44 13.44 13.23 13.29 88,579 +0.00(+0.00%)
Dec 23, 2008 13.31 13.42 13.26 13.29 63,255 +0.04(+0.28%)
Dec 22, 2008 13.48 13.48 13.11 13.25 70,846 -0.15(-1.14%)
Dec 19, 2008 13.51 13.66 13.33 13.40 135,642 +0.09(+0.64%)
Dec 18, 2008 13.45 13.58 13.21 13.32 139,044 -0.02(-0.11%)
Dec 17, 2008 13.25 13.44 13.17 13.33 101,342 -0.00(-0.02%)
Dec 16, 2008 12.92 13.34 12.92 13.34 215,393 +0.51(+3.97%)
Dec 15, 2008 13.02 13.02 12.73 12.83 100,175 -0.17(-1.30%)
Dec 12, 2008 12.69 13.00 12.65 13.00 41,250 +0.16(+1.24%)
Dec 11, 2008 12.85 13.09 12.76 12.84 126,747 -0.02(-0.19%)
Dec 10, 2008 12.75 12.99 12.74 12.86 144,220 +0.12(+0.96%)
Dec 09, 2008 12.98 13.05 12.71 12.74 190,770 -0.25(-1.96%)
Dec 08, 2008 13.07 13.13 12.88 12.99 135,319 +0.16(+1.22%)
Dec 05, 2008 12.25 12.85 12.12 12.84 65,842 +0.44(+3.51%)
Dec 04, 2008 12.60 12.77 12.30 12.40 121,079 -0.36(-2.81%)
Dec 03, 2008 12.31 12.76 12.30 12.76 99,229 +0.42(+3.40%)
Dec 02, 2008 12.12 12.40 12.00 12.34 340,496 +0.40(+3.34%)
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.