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 (%)
May 28, 2010 45.19 45.47 44.77 45.19 47,388 +0.09(+0.20%)
May 27, 2010 44.95 45.11 44.69 45.10 52,190 +0.94(+2.14%)
May 26, 2010 44.43 44.95 44.05 44.16 61,384 +0.13(+0.30%)
May 25, 2010 43.30 44.03 42.72 44.03 53,929 -0.09(-0.20%)
May 24, 2010 44.30 44.56 44.11 44.12 7,242 -0.16(-0.37%)
May 21, 2010 43.34 44.45 43.30 44.28 79,775 +0.12(+0.28%)
May 20, 2010 44.38 44.91 44.16 44.16 47,342 -1.61(-3.52%)
May 19, 2010 45.61 46.05 45.39 45.77 51,146 -0.10(-0.21%)
May 18, 2010 46.45 46.70 45.85 45.87 29,297 -0.38(-0.83%)
May 17, 2010 46.15 46.49 45.52 46.25 91,566 +0.08(+0.18%)
May 14, 2010 46.17 46.88 45.92 46.17 28,957 -1.02(-2.16%)
May 13, 2010 47.78 47.78 47.12 47.19 30,996 -0.67(-1.39%)
May 12, 2010 47.36 47.85 47.36 47.85 18,900 +0.49(+1.03%)
May 11, 2010 47.49 47.79 47.36 47.36 31,924 +0.34(+0.73%)
May 10, 2010 47.05 47.07 46.69 47.02 56,253 +1.25(+2.74%)
May 07, 2010 46.20 46.67 45.31 45.77 97,437 -0.85(-1.83%)
May 06, 2010 48.07 104.51 0.0814 46.62 95,403 -1.10(-2.31%)
May 05, 2010 48.05 48.24 47.72 47.72 19,566 -0.59(-1.23%)
May 04, 2010 48.15 48.66 48.15 48.32 24,133 -0.07(-0.15%)
May 03, 2010 48.17 48.57 48.06 48.39 56,414 +0.48(+1.00%)
Apr 30, 2010 48.23 48.65 47.91 47.91 41,308 -0.33(-0.69%)
Apr 29, 2010 47.63 48.34 47.57 48.24 362,267 +0.85(+1.80%)
Apr 28, 2010 47.32 47.51 47.08 47.39 52,975 +0.19(+0.40%)
Apr 27, 2010 47.76 48.19 47.15 47.20 78,737 -0.78(-1.62%)
Apr 26, 2010 48.40 48.47 47.98 47.98 44,324 -0.32(-0.66%)
Apr 23, 2010 47.75 48.32 47.62 48.30 28,449 +0.47(+0.99%)
Apr 22, 2010 48.22 48.22 47.46 47.83 79,157 -0.63(-1.31%)
Apr 21, 2010 49.20 49.20 48.21 48.46 32,638 -0.67(-1.36%)
Apr 20, 2010 48.85 49.13 48.78 49.13 46,538 +0.35(+0.72%)
Apr 19, 2010 48.49 48.81 48.43 48.78 26,005 +0.09(+0.18%)
Apr 16, 2010 48.97 49.17 48.43 48.69 22,813 -0.46(-0.94%)
Apr 15, 2010 48.84 49.20 48.84 49.15 213,528 +0.20(+0.42%)
Apr 14, 2010 48.70 48.95 48.59 48.95 34,759 +0.18(+0.37%)
Apr 13, 2010 48.55 48.81 48.46 48.77 51,728 +0.09(+0.18%)
Apr 12, 2010 48.60 48.76 48.60 48.68 30,072 +0.02(+0.03%)
Apr 09, 2010 48.70 48.72 48.45 48.67 108,231 +0.15(+0.32%)
Apr 08, 2010 48.49 48.58 48.27 48.51 314,079 -0.20(-0.42%)
Apr 07, 2010 48.90 48.90 48.44 48.72 43,136 -0.20(-0.42%)
Apr 06, 2010 48.80 49.08 48.78 48.92 19,090 -0.10(-0.20%)
Apr 05, 2010 49.00 49.20 48.78 49.02 50,276 +0.20(+0.40%)
Apr 01, 2010 49.02 48.82 48.82 48.82 36,119 +0.22(+0.45%)
Mar 31, 2010 48.59 48.97 48.59 48.60 25,689 -0.23(-0.48%)
Mar 30, 2010 48.98 48.98 48.67 48.83 35,643 +0.00(+0.01%)
Mar 29, 2010 48.47 48.85 48.47 48.83 54,109 +0.45(+0.93%)
Mar 26, 2010 48.79 48.79 48.26 48.38 40,911 -0.30(-0.62%)
Mar 25, 2010 49.44 49.44 48.66 48.68 39,807 -0.37(-0.75%)
Mar 24, 2010 49.28 49.37 49.05 49.05 48,019 -0.41(-0.84%)
Mar 23, 2010 48.97 49.48 48.89 49.46 107,162 +0.62(+1.27%)
Mar 22, 2010 48.21 49.00 47.59 48.84 120,371 +0.67(+1.39%)
Mar 19, 2010 48.51 48.60 48.05 48.17 47,250 -0.30(-0.62%)
Mar 18, 2010 48.38 48.51 48.26 48.47 41,723 +0.01(+0.02%)
Mar 17, 2010 48.44 48.63 48.40 48.46 76,562 +0.05(+0.10%)
Mar 16, 2010 48.16 48.43 48.10 48.42 354,612 +0.16(+0.34%)
Mar 15, 2010 48.05 48.27 48.04 48.25 19,590 +0.29(+0.61%)
Mar 12, 2010 48.21 48.21 47.69 47.96 31,517 -0.06(-0.13%)
Mar 11, 2010 47.53 48.02 47.51 48.02 61,142 +0.31(+0.65%)
Mar 10, 2010 47.46 47.79 47.46 47.71 21,565 +0.31(+0.65%)
Mar 09, 2010 47.11 47.44 47.11 47.40 50,192 +0.15(+0.31%)
Mar 08, 2010 47.48 47.48 47.24 47.26 82,058 -0.17(-0.36%)
Mar 05, 2010 47.04 47.43 47.04 47.43 40,623 +0.54(+1.14%)
Mar 04, 2010 47.05 47.05 46.79 46.89 27,775 +0.00(+0.00%)
Mar 03, 2010 47.24 47.26 46.80 46.89 196,628 -0.81(-1.70%)
Mar 02, 2010 47.52 47.80 47.40 47.70 80,094 +0.42(+0.89%)
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.