Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.16 19.16 18.90 18.97 31,764 -0.08(-0.42%)
Sep 29, 2010 19.25 19.25 19.01 19.05 77,080 -0.08(-0.42%)
Sep 28, 2010 19.03 19.15 18.93 19.13 24,654 +0.15(+0.82%)
Sep 27, 2010 19.10 19.10 18.96 18.98 29,278 -0.06(-0.33%)
Sep 24, 2010 18.95 19.06 18.89 19.04 34,378 +0.29(+1.55%)
Sep 23, 2010 18.69 18.92 18.63 18.75 17,250 -0.13(-0.68%)
Sep 22, 2010 18.97 18.99 18.82 18.87 47,422 -0.03(-0.18%)
Sep 21, 2010 18.97 18.99 18.88 18.91 43,422 -0.08(-0.41%)
Sep 20, 2010 18.72 18.99 18.69 18.99 207,122 +0.31(+1.66%)
Sep 17, 2010 18.68 18.75 18.57 18.68 49,768 -0.05(-0.25%)
Sep 15, 2010 18.50 18.72 18.50 18.72 35,941 +0.15(+0.83%)
Sep 14, 2010 18.48 18.62 18.48 18.57 28,403 +0.05(+0.25%)
Sep 13, 2010 18.57 18.57 18.47 18.52 15,093 +0.07(+0.39%)
Sep 10, 2010 18.32 18.46 18.31 18.45 19,507 +0.11(+0.61%)
Sep 09, 2010 18.28 18.34 18.23 18.34 28,215 +0.24(+1.32%)
Sep 08, 2010 18.08 18.18 18.08 18.10 17,943 +0.14(+0.79%)
Sep 07, 2010 17.93 18.04 17.93 17.96 27,844 -0.11(-0.62%)
Sep 03, 2010 18.08 18.08 17.94 18.07 23,423 +0.16(+0.90%)
Sep 02, 2010 17.86 17.91 17.77 17.91 388,446 +0.15(+0.85%)
Sep 01, 2010 17.55 17.76 17.53 17.76 193,470 +0.44(+2.54%)
Aug 31, 2010 17.32 17.47 17.28 17.32 86,918 -0.05(-0.30%)
Aug 30, 2010 17.61 17.62 17.37 17.37 29,391 -0.26(-1.49%)
Aug 27, 2010 17.63 17.65 17.32 17.63 64,619 +0.20(+1.15%)
Aug 26, 2010 17.62 17.62 17.39 17.43 72,872 -0.09(-0.54%)
Aug 25, 2010 17.31 17.58 17.27 17.53 96,660 +0.14(+0.78%)
Aug 24, 2010 17.42 17.50 17.31 17.39 212,638 -0.23(-1.32%)
Aug 23, 2010 17.70 17.85 17.62 17.62 214,851 +0.00(+0.00%)
Aug 20, 2010 17.57 17.66 17.50 17.62 19,242 -0.02(-0.09%)
Aug 19, 2010 17.87 17.87 17.57 17.64 68,946 -0.29(-1.64%)
Aug 18, 2010 17.88 18.05 17.83 17.93 36,471 +0.02(+0.14%)
Aug 17, 2010 17.73 17.98 17.72 17.91 30,538 +0.23(+1.28%)
Aug 16, 2010 17.51 17.72 17.51 17.68 43,464 +0.05(+0.26%)
Aug 13, 2010 17.64 17.71 17.61 17.64 23,711 -0.12(-0.70%)
Aug 12, 2010 17.36 17.80 17.36 17.76 77,140 +0.11(+0.65%)
Aug 11, 2010 17.84 17.84 17.62 17.65 32,064 -0.49(-2.71%)
Aug 10, 2010 17.99 18.24 17.99 18.14 18,793 +0.01(+0.03%)
Aug 09, 2010 17.97 18.15 17.97 18.13 40,539 +0.19(+1.03%)
Aug 06, 2010 17.95 17.95 17.64 17.95 40,278 +0.08(+0.45%)
Aug 05, 2010 17.79 17.91 17.77 17.87 17,988 -0.03(-0.18%)
Aug 04, 2010 17.77 17.90 17.69 17.90 74,183 +0.17(+0.95%)
Aug 03, 2010 17.68 17.84 17.59 17.73 79,295 +0.15(+0.88%)
Aug 02, 2010 17.51 17.61 17.49 17.57 24,716 +0.32(+1.83%)
Jul 30, 2010 17.26 17.32 17.00 17.26 30,493 +0.08(+0.45%)
Jul 29, 2010 17.32 17.37 17.02 17.18 65,262 -0.04(-0.25%)
Jul 28, 2010 17.43 17.43 17.22 17.23 17,452 -0.33(-1.90%)
Jul 27, 2010 17.54 17.63 17.48 17.56 918,929 +0.02(+0.11%)
Jul 26, 2010 17.28 17.54 17.28 17.54 71,052 +0.27(+1.58%)
Jul 23, 2010 17.18 17.27 17.11 17.27 25,427 +0.02(+0.11%)
Jul 22, 2010 17.27 17.33 17.19 17.25 28,302 +0.24(+1.44%)
Jul 21, 2010 17.30 17.30 16.97 17.01 40,362 -0.18(-1.03%)
Jul 20, 2010 16.96 17.19 16.86 17.18 29,808 -0.01(-0.04%)
Jul 19, 2010 17.14 17.23 17.12 17.19 279,441 +0.05(+0.31%)
Jul 16, 2010 17.14 17.49 17.11 17.14 74,529 -0.41(-2.36%)
Jul 15, 2010 17.60 17.69 17.49 17.55 435,516 -0.02(-0.14%)
Jul 14, 2010 17.57 17.61 17.45 17.57 47,383 -0.04(-0.21%)
Jul 13, 2010 17.53 17.65 17.53 17.61 45,179 +0.25(+1.43%)
Jul 12, 2010 17.36 17.39 17.30 17.36 23,665 -0.10(-0.55%)
Jul 09, 2010 17.46 17.46 17.35 17.46 32,335 +0.09(+0.50%)
Jul 08, 2010 17.33 17.40 17.22 17.37 51,160 +0.20(+1.17%)
Jul 07, 2010 16.82 17.19 16.72 17.17 47,212 +0.39(+2.34%)
Jul 06, 2010 16.82 17.04 16.69 16.78 46,853 -0.03(-0.17%)
Jul 02, 2010 16.81 16.93 16.70 16.81 23,853 +0.09(+0.52%)
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.