US Pharmaceuticals Ishares ETF (NY: IHE )

184.68 USD -2.62 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 73.38 74.20 73.15 74.20 18,763 +0.81(+1.10%)
Jun 30, 2011 73.34 73.46 73.25 73.39 20,113 +0.41(+0.56%)
Jun 29, 2011 72.82 73.04 72.51 72.98 9,704 +0.43(+0.59%)
Jun 28, 2011 71.83 72.59 71.70 72.55 13,469 +0.96(+1.34%)
Jun 27, 2011 71.43 71.73 71.09 71.59 22,943 +0.34(+0.48%)
Jun 24, 2011 71.94 71.94 71.15 71.25 15,433 -0.97(-1.34%)
Jun 23, 2011 71.47 72.22 71.06 72.22 30,416 +0.37(+0.51%)
Jun 22, 2011 72.03 72.32 71.85 71.85 34,578 -0.37(-0.51%)
Jun 21, 2011 71.78 72.34 71.78 72.22 22,091 +0.80(+1.12%)
Jun 20, 2011 71.40 71.42 71.16 71.42 27,052 +0.68(+0.96%)
Jun 17, 2011 71.51 71.52 70.53 70.74 8,268 +0.05(+0.07%)
Jun 16, 2011 70.89 71.15 70.40 70.69 5,598 -0.19(-0.27%)
Jun 15, 2011 71.29 71.67 70.75 70.88 20,949 -0.96(-1.34%)
Jun 14, 2011 71.79 72.12 71.57 71.84 66,198 +0.68(+0.96%)
Jun 13, 2011 71.00 71.55 71.00 71.16 10,526 +0.27(+0.38%)
Jun 10, 2011 71.43 71.54 70.82 70.89 29,246 -0.91(-1.27%)
Jun 09, 2011 71.40 72.22 71.25 71.80 52,479 +0.47(+0.66%)
Jun 08, 2011 71.51 71.65 71.06 71.33 8,301 -0.27(-0.37%)
Jun 07, 2011 71.21 71.88 71.18 71.60 18,199 +0.63(+0.89%)
Jun 06, 2011 71.50 71.58 70.90 70.97 30,235 -0.64(-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.