US Pharmaceuticals Ishares ETF (NY: IHE )

187.41 USD +1.76 (+0.95%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 66.59 67.50 66.35 66.36 23,206 -0.64(-0.96%)
Sep 29, 2011 67.60 67.75 66.00 67.00 42,312 +0.62(+0.93%)
Sep 28, 2011 67.52 68.14 66.38 66.38 22,614 -1.23(-1.82%)
Sep 27, 2011 67.99 68.47 67.28 67.61 37,683 +0.92(+1.38%)
Sep 26, 2011 66.59 66.69 65.56 66.69 28,601 +0.70(+1.06%)
Sep 23, 2011 65.27 66.28 65.27 65.99 68,304 +0.15(+0.23%)
Sep 22, 2011 65.45 66.42 65.00 65.84 190,932 -1.94(-2.86%)
Sep 21, 2011 69.07 69.16 67.78 67.78 3,121 -1.19(-1.73%)
Sep 20, 2011 68.71 69.60 68.68 68.97 18,134 +0.53(+0.77%)
Sep 19, 2011 68.14 68.73 67.82 68.44 21,925 -0.33(-0.48%)
Sep 16, 2011 68.93 69.00 68.56 68.77 10,289 +0.28(+0.41%)
Sep 15, 2011 68.44 68.53 67.96 68.49 6,474 +0.42(+0.62%)
Sep 14, 2011 67.66 68.32 67.18 68.07 8,077 +0.87(+1.29%)
Sep 13, 2011 66.92 67.43 66.69 67.20 29,018 +0.42(+0.63%)
Sep 12, 2011 66.00 66.79 65.80 66.78 48,004 -0.25(-0.37%)
Sep 09, 2011 68.04 68.04 66.50 67.03 5,861 -1.63(-2.37%)
Sep 08, 2011 68.88 69.32 68.44 68.66 7,679 -0.35(-0.51%)
Sep 07, 2011 68.20 69.07 68.01 69.01 13,089 +1.80(+2.68%)
Sep 06, 2011 65.63 67.24 65.27 67.21 24,397 +0.28(+0.42%)
Sep 02, 2011 67.53 68.08 66.70 66.93 21,294 -1.54(-2.25%)
Sep 01, 2011 69.66 69.95 68.40 68.47 23,814 -0.84(-1.21%)
Aug 31, 2011 69.63 69.85 68.73 69.31 16,891 +0.28(+0.41%)
Aug 30, 2011 68.23 69.31 68.00 69.03 18,152 +0.57(+0.83%)
Aug 29, 2011 67.30 68.53 67.30 68.46 8,359 +1.90(+2.85%)
Aug 26, 2011 65.00 66.77 64.17 66.56 6,286 +1.01(+1.55%)
Aug 25, 2011 67.28 67.28 65.38 65.55 13,944 -1.42(-2.12%)
Aug 24, 2011 65.94 66.97 65.90 66.97 9,246 +0.97(+1.47%)
Aug 23, 2011 64.22 66.20 64.07 66.00 17,727 +2.06(+3.22%)
Aug 22, 2011 65.31 65.31 63.84 63.94 21,322 -0.02(-0.03%)
Aug 19, 2011 63.60 64.74 63.60 63.96 30,920 -0.20(-0.31%)
Aug 18, 2011 64.68 65.64 63.72 64.16 93,425 -2.64(-3.95%)
Aug 17, 2011 67.53 67.63 66.27 66.80 16,137 -0.03(-0.04%)
Aug 16, 2011 66.67 67.26 65.99 66.83 22,352 -0.18(-0.27%)
Aug 15, 2011 66.23 67.01 66.17 67.01 12,694 +1.35(+2.06%)
Aug 12, 2011 65.75 66.29 65.16 65.66 13,878 +0.49(+0.75%)
Aug 11, 2011 63.53 65.68 62.90 65.17 29,137 +2.55(+4.07%)
Aug 10, 2011 63.74 64.46 62.62 62.62 46,959 -2.40(-3.69%)
Aug 09, 2011 64.24 65.02 61.12 65.02 32,404 +2.82(+4.53%)
Aug 08, 2011 63.35 64.82 62.00 62.20 79,863 -3.33(-5.08%)
Aug 05, 2011 65.65 66.17 63.70 65.53 38,492 +0.07(+0.11%)
Aug 04, 2011 68.01 68.01 65.42 65.46 164,353 -3.37(-4.90%)
Aug 03, 2011 68.44 68.87 67.16 68.83 46,254 +0.31(+0.45%)
Aug 02, 2011 70.14 70.43 68.52 68.52 247,579 -2.01(-2.85%)
Aug 01, 2011 71.97 72.21 69.90 70.53 99,492 -0.98(-1.37%)
Jul 29, 2011 71.40 71.87 70.50 71.51 38,636 -0.38(-0.53%)
Jul 28, 2011 71.85 72.74 71.85 71.89 121,014 -0.04(-0.06%)
Jul 27, 2011 72.74 72.99 71.86 71.93 29,651 -1.04(-1.43%)
Jul 26, 2011 73.53 73.53 72.91 72.97 168,262 -0.56(-0.76%)
Jul 25, 2011 73.94 74.13 73.49 73.53 25,794 -0.96(-1.29%)
Jul 22, 2011 74.55 74.55 74.30 74.49 19,199 +0.01(+0.01%)
Jul 21, 2011 73.91 74.64 73.91 74.48 21,728 +0.88(+1.20%)
Jul 20, 2011 74.32 74.32 73.44 73.60 61,575 -0.53(-0.71%)
Jul 19, 2011 73.69 74.24 73.58 74.13 194,072 +0.75(+1.02%)
Jul 18, 2011 73.85 73.85 72.98 73.38 12,445 -0.78(-1.05%)
Jul 15, 2011 74.40 74.40 73.76 74.16 19,221 -0.17(-0.23%)
Jul 14, 2011 74.48 75.01 74.29 74.33 12,086 -0.07(-0.09%)
Jul 13, 2011 74.32 74.97 74.20 74.40 11,235 +0.53(+0.72%)
Jul 12, 2011 73.58 74.51 73.58 73.87 23,124 -0.01(-0.01%)
Jul 11, 2011 74.17 74.35 73.69 73.88 13,579 -0.92(-1.23%)
Jul 08, 2011 74.42 74.80 74.31 74.80 25,886 -0.03(-0.04%)
Jul 07, 2011 75.18 75.18 74.55 74.83 48,983 +0.24(+0.32%)
Jul 06, 2011 74.24 74.75 74.24 74.59 250,702 +0.34(+0.46%)
Jul 05, 2011 74.45 74.45 74.05 74.25 148,789 +0.05(+0.07%)
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.