Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 59.17 59.17 58.50 58.51 28,240 -1.17(-1.97%)
Oct 28, 2011 59.77 59.81 59.36 59.69 29,710 +0.11(+0.18%)
Oct 27, 2011 59.64 59.82 58.99 59.58 51,221 +1.22(+2.10%)
Oct 26, 2011 57.81 58.49 57.17 58.35 16,047 +1.24(+2.17%)
Oct 25, 2011 58.31 58.31 57.11 57.11 33,775 -1.36(-2.32%)
Oct 24, 2011 57.79 58.55 57.47 58.47 31,696 +0.89(+1.55%)
Oct 21, 2011 57.64 57.67 57.07 57.58 35,982 +0.72(+1.26%)
Oct 20, 2011 57.09 57.09 56.16 56.86 20,532 +0.20(+0.35%)
Oct 19, 2011 57.47 57.59 56.66 56.66 9,461 -0.68(-1.19%)
Oct 18, 2011 56.93 57.74 56.30 57.35 26,082 +0.17(+0.29%)
Oct 17, 2011 58.02 58.02 57.02 57.18 32,250 -1.05(-1.80%)
Oct 14, 2011 58.32 58.32 57.75 58.23 25,365 +0.56(+0.97%)
Oct 13, 2011 57.27 57.79 56.92 57.67 104,484 +0.21(+0.36%)
Oct 12, 2011 57.67 57.90 57.41 57.46 75,634 +0.22(+0.38%)
Oct 11, 2011 56.94 57.41 56.94 57.25 64,880 +0.02(+0.04%)
Oct 10, 2011 56.82 57.26 56.72 57.22 11,987 +1.51(+2.72%)
Oct 07, 2011 56.55 56.55 55.64 55.71 70,641 -0.31(-0.55%)
Oct 06, 2011 55.40 56.02 55.40 56.02 32,798 +0.92(+1.68%)
Oct 05, 2011 54.74 55.15 54.22 55.09 37,770 +0.69(+1.27%)
Oct 04, 2011 53.22 54.42 52.59 54.40 129,501 +0.97(+1.82%)
Oct 03, 2011 55.04 55.60 53.43 53.43 464,332 -1.78(-3.22%)
Sep 30, 2011 55.40 56.16 55.20 55.21 27,893 -0.53(-0.96%)
Sep 29, 2011 56.24 56.37 54.91 55.74 50,858 +0.52(+0.93%)
Sep 28, 2011 56.17 56.69 55.23 55.23 27,181 -1.02(-1.82%)
Sep 27, 2011 56.57 56.96 55.97 56.25 45,294 +0.77(+1.38%)
Sep 26, 2011 55.40 55.48 54.54 55.48 34,377 +0.58(+1.06%)
Sep 23, 2011 54.30 55.14 54.30 54.90 82,099 +0.33(+0.61%)
Sep 22, 2011 54.24 55.05 53.87 54.57 230,379 -1.61(-2.86%)
Sep 21, 2011 57.24 57.32 56.17 56.17 3,765 -0.99(-1.73%)
Sep 20, 2011 56.94 57.68 56.92 57.16 21,880 +0.44(+0.77%)
Sep 19, 2011 56.47 56.96 56.21 56.72 26,454 -0.27(-0.48%)
Sep 16, 2011 57.13 57.18 56.82 56.99 12,414 +0.23(+0.41%)
Sep 15, 2011 56.72 56.80 56.32 56.76 7,811 +0.35(+0.62%)
Sep 14, 2011 56.07 56.62 55.68 56.41 9,745 +0.72(+1.29%)
Sep 13, 2011 55.46 55.88 55.27 55.69 35,013 +0.35(+0.63%)
Sep 12, 2011 54.70 55.35 54.53 55.35 57,921 -0.21(-0.37%)
Sep 09, 2011 56.39 56.39 55.11 55.55 7,071 -1.35(-2.37%)
Sep 08, 2011 57.09 57.45 56.72 56.90 9,265 -0.29(-0.51%)
Sep 07, 2011 56.52 57.24 56.36 57.19 15,793 +1.49(+2.68%)
Sep 06, 2011 54.39 55.73 54.09 55.70 29,437 +0.23(+0.42%)
Sep 02, 2011 55.97 56.42 55.28 55.47 25,693 -1.28(-2.25%)
Sep 01, 2011 57.73 57.97 56.69 56.75 28,734 -0.70(-1.21%)
Aug 31, 2011 57.71 57.89 56.96 57.44 20,380 +0.23(+0.41%)
Aug 30, 2011 56.55 57.44 56.36 57.21 21,902 +0.47(+0.83%)
Aug 29, 2011 55.78 56.80 55.78 56.74 10,086 +1.57(+2.85%)
Aug 26, 2011 53.87 55.34 53.18 55.17 7,584 +0.84(+1.55%)
Aug 25, 2011 55.76 55.76 54.19 54.33 16,824 -1.18(-2.12%)
Aug 24, 2011 54.65 55.50 54.62 55.50 11,156 +0.80(+1.47%)
Aug 23, 2011 53.22 54.86 53.10 54.70 21,389 +1.71(+3.22%)
Aug 22, 2011 54.13 54.13 52.91 52.99 25,727 -0.02(-0.03%)
Aug 19, 2011 52.71 53.65 52.71 53.01 37,308 -0.17(-0.31%)
Aug 18, 2011 53.60 54.40 52.81 53.17 112,727 -2.19(-3.95%)
Aug 17, 2011 55.97 56.05 54.92 55.36 19,470 -0.02(-0.04%)
Aug 16, 2011 55.25 55.74 54.69 55.39 26,970 -0.15(-0.27%)
Aug 15, 2011 54.89 55.54 54.84 55.54 15,316 +1.12(+2.06%)
Aug 12, 2011 54.49 54.94 54.00 54.42 16,745 +0.41(+0.75%)
Aug 11, 2011 52.65 54.43 52.13 54.01 35,156 +2.11(+4.07%)
Aug 10, 2011 52.83 53.42 51.90 51.90 56,660 -1.99(-3.69%)
Aug 09, 2011 53.24 53.89 50.65 53.89 39,098 +2.34(+4.53%)
Aug 08, 2011 52.50 53.72 51.38 51.55 96,363 -2.76(-5.08%)
Aug 05, 2011 54.41 54.84 52.79 54.31 46,444 +0.06(+0.11%)
Aug 04, 2011 56.36 56.36 54.21 54.25 198,309 -2.79(-4.90%)
Aug 03, 2011 56.72 57.08 55.66 57.04 55,810 +0.26(+0.45%)
Aug 02, 2011 58.13 58.37 56.79 56.79 298,729 -1.67(-2.85%)
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.