Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.18 73.43 72.91 73.09 12,292 +0.00(+0.00%)
Aug 30, 2012 73.04 73.22 72.74 73.09 14,633 -0.14(-0.20%)
Aug 29, 2012 73.08 73.55 72.85 73.23 11,758 +0.14(+0.20%)
Aug 27, 2012 73.13 73.38 72.89 73.09 20,721 -0.02(-0.02%)
Aug 24, 2012 72.42 73.28 72.42 73.11 19,770 +0.87(+1.21%)
Aug 23, 2012 72.28 72.40 72.04 72.23 22,767 -0.13(-0.19%)
Aug 22, 2012 72.09 72.52 72.07 72.37 10,799 +0.20(+0.28%)
Aug 21, 2012 72.58 72.92 72.07 72.16 43,183 -0.41(-0.57%)
Aug 20, 2012 72.64 72.74 72.37 72.58 22,231 +0.02(+0.02%)
Aug 17, 2012 72.91 72.91 72.13 72.56 15,899 -0.36(-0.50%)
Aug 16, 2012 73.35 73.35 72.70 72.92 14,246 -0.20(-0.28%)
Aug 15, 2012 72.90 73.25 72.81 73.12 19,881 +0.31(+0.43%)
Aug 14, 2012 72.82 72.90 72.67 72.81 111,224 +0.24(+0.32%)
Aug 13, 2012 72.72 72.72 72.14 72.58 20,227 -0.15(-0.21%)
Aug 10, 2012 72.07 72.74 72.07 72.73 13,913 +0.46(+0.64%)
Aug 09, 2012 72.22 72.44 72.08 72.27 21,713 +0.03(+0.05%)
Aug 08, 2012 72.70 72.70 72.19 72.23 36,732 -0.44(-0.60%)
Aug 07, 2012 73.16 73.16 72.67 72.67 202,727 -0.32(-0.44%)
Aug 06, 2012 73.06 73.21 72.80 72.99 14,391 +0.16(+0.22%)
Aug 03, 2012 72.96 73.24 72.77 72.83 19,877 +0.79(+1.10%)
Aug 02, 2012 72.12 72.34 71.59 72.04 39,511 -0.97(-1.32%)
Aug 01, 2012 73.88 74.04 73.00 73.00 62,012 -0.40(-0.55%)
Jul 31, 2012 74.17 74.43 73.37 73.41 40,602 -0.57(-0.77%)
Jul 30, 2012 74.60 74.60 73.92 73.98 31,666 -0.62(-0.83%)
Jul 27, 2012 73.84 75.02 73.74 74.60 15,513 +1.29(+1.75%)
Jul 26, 2012 73.56 73.69 73.30 73.32 20,352 +1.03(+1.43%)
Jul 25, 2012 72.66 72.66 72.04 72.28 16,195 +0.18(+0.26%)
Jul 24, 2012 72.81 73.03 71.76 72.10 33,369 -0.99(-1.36%)
Jul 23, 2012 73.24 73.24 72.61 73.09 25,595 -0.86(-1.16%)
Jul 20, 2012 74.63 74.63 73.78 73.95 19,830 -0.98(-1.31%)
Jul 19, 2012 75.30 75.30 74.64 74.93 19,329 -0.13(-0.18%)
Jul 18, 2012 75.05 75.50 74.97 75.06 24,404 +0.12(+0.16%)
Jul 17, 2012 74.32 75.19 73.96 74.95 102,982 +0.80(+1.08%)
Jul 16, 2012 73.85 74.29 73.74 74.15 31,860 +0.54(+0.73%)
Jul 13, 2012 73.27 73.74 73.18 73.61 68,279 +0.62(+0.85%)
Jul 12, 2012 72.53 73.21 71.96 72.99 40,378 +0.63(+0.87%)
Jul 11, 2012 72.90 72.90 71.93 72.36 39,967 -0.31(-0.43%)
Jul 10, 2012 73.90 73.96 72.53 72.67 116,466 -1.00(-1.36%)
Jul 09, 2012 73.64 73.70 73.33 73.67 23,197 +0.50(+0.69%)
Jul 06, 2012 73.23 73.23 72.80 73.16 16,192 -0.46(-0.63%)
Jul 05, 2012 74.03 74.03 73.45 73.63 25,235 -0.29(-0.39%)
Jul 03, 2012 73.69 74.08 73.38 73.91 41,300 +0.34(+0.47%)
Jul 02, 2012 72.48 73.58 72.48 73.57 63,102 +0.77(+1.06%)
Jun 29, 2012 72.15 72.79 72.15 72.79 57,606 +1.44(+2.01%)
Jun 28, 2012 71.15 71.39 70.56 71.36 20,032 -0.17(-0.23%)
Jun 27, 2012 70.74 71.63 70.74 71.52 55,698 +1.00(+1.41%)
Jun 26, 2012 70.37 70.68 70.32 70.53 25,792 +0.14(+0.20%)
Jun 25, 2012 70.40 70.53 70.10 70.38 25,670 -0.84(-1.18%)
Jun 22, 2012 70.46 71.22 70.39 71.22 356,429 +1.02(+1.45%)
Jun 21, 2012 70.96 71.18 70.08 70.21 22,289 -0.66(-0.93%)
Jun 20, 2012 70.90 71.24 70.61 70.86 35,055 -0.08(-0.11%)
Jun 19, 2012 70.68 71.15 70.64 70.94 19,582 +0.62(+0.88%)
Jun 18, 2012 69.72 70.38 69.72 70.32 224,923 +0.45(+0.65%)
Jun 15, 2012 69.53 69.95 69.49 69.86 39,433 +0.64(+0.92%)
Jun 14, 2012 68.60 69.29 68.50 69.23 15,138 +0.75(+1.10%)
Jun 13, 2012 68.68 69.08 68.39 68.47 18,255 -0.26(-0.38%)
Jun 12, 2012 68.18 68.76 67.71 68.73 113,922 +0.37(+0.54%)
Jun 11, 2012 69.15 69.15 68.36 68.36 41,603 -0.34(-0.50%)
Jun 08, 2012 67.96 68.80 67.83 68.71 8,853 +0.70(+1.03%)
Jun 07, 2012 68.89 68.89 68.00 68.00 18,433 -0.25(-0.37%)
Jun 06, 2012 67.75 68.30 67.75 68.26 11,618 +0.85(+1.27%)
Jun 05, 2012 66.84 67.49 66.67 67.40 21,736 +0.42(+0.63%)
Jun 04, 2012 66.72 67.03 66.28 66.98 82,040 +0.41(+0.62%)
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.