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, 2013 93.70 93.85 93.09 93.27 16,768 -0.21(-0.22%)
Oct 30, 2013 95.27 95.27 93.21 93.47 31,535 -1.41(-1.48%)
Oct 29, 2013 94.42 94.92 94.25 94.88 37,861 +0.81(+0.87%)
Oct 28, 2013 94.16 94.16 93.75 94.06 15,336 +0.10(+0.11%)
Oct 25, 2013 94.00 94.00 93.39 93.96 11,732 +0.02(+0.02%)
Oct 24, 2013 93.45 94.11 93.45 93.94 18,110 +0.60(+0.64%)
Oct 23, 2013 93.12 93.43 92.82 93.35 5,299 +0.10(+0.11%)
Oct 22, 2013 92.58 93.40 92.58 93.25 23,302 +1.00(+1.08%)
Oct 21, 2013 93.09 93.09 91.92 92.25 14,317 -0.60(-0.65%)
Oct 18, 2013 93.58 93.58 92.40 92.85 28,143 -0.41(-0.44%)
Oct 17, 2013 92.23 93.32 92.15 93.27 22,932 +1.04(+1.13%)
Oct 16, 2013 90.67 92.23 90.67 92.23 18,610 +1.80(+1.99%)
Oct 15, 2013 90.98 91.07 90.43 90.43 26,486 -0.57(-0.62%)
Oct 14, 2013 90.43 91.03 89.96 90.99 14,064 +0.19(+0.21%)
Oct 11, 2013 90.92 91.06 90.55 90.80 9,513 +0.16(+0.18%)
Oct 10, 2013 89.33 90.65 89.33 90.64 14,481 +1.87(+2.11%)
Oct 09, 2013 89.53 89.62 88.10 88.77 39,398 -1.41(-1.56%)
Oct 08, 2013 91.76 91.76 90.18 90.18 34,885 -1.73(-1.88%)
Oct 07, 2013 92.31 92.46 91.88 91.90 30,318 -1.00(-1.08%)
Oct 04, 2013 92.44 92.97 92.44 92.91 5,612 +0.59(+0.64%)
Oct 03, 2013 92.74 92.77 91.95 92.31 10,927 -0.47(-0.50%)
Oct 02, 2013 92.32 92.86 92.32 92.78 11,672 +0.23(+0.25%)
Oct 01, 2013 91.82 92.62 91.76 92.55 76,284 +1.03(+1.13%)
Sep 27, 2013 91.44 91.84 91.39 91.51 5,753 -0.23(-0.25%)
Sep 26, 2013 91.35 91.97 91.35 91.75 8,367 +0.39(+0.43%)
Sep 25, 2013 92.09 92.09 91.35 91.35 27,378 -0.61(-0.66%)
Sep 24, 2013 92.26 92.46 91.88 91.96 36,608 -0.34(-0.36%)
Sep 23, 2013 93.21 93.21 92.09 92.30 6,747 -0.92(-0.99%)
Sep 20, 2013 93.80 93.80 93.13 93.22 12,942 -0.44(-0.47%)
Sep 19, 2013 93.73 93.91 93.38 93.66 11,648 -0.10(-0.11%)
Sep 18, 2013 93.07 93.98 92.49 93.76 18,316 +0.52(+0.56%)
Sep 17, 2013 93.11 93.27 92.79 93.24 13,503 +0.25(+0.27%)
Sep 16, 2013 92.93 93.38 92.08 92.99 12,787 +0.91(+0.99%)
Sep 13, 2013 92.00 92.08 91.39 92.08 13,753 +0.23(+0.25%)
Sep 12, 2013 91.59 92.07 91.53 91.85 10,618 +0.34(+0.37%)
Sep 11, 2013 91.89 92.10 91.39 91.51 12,280 -0.38(-0.41%)
Sep 10, 2013 91.66 92.02 91.59 91.89 18,542 +0.74(+0.82%)
Sep 09, 2013 90.80 91.20 90.56 91.14 26,189 +0.51(+0.57%)
Sep 06, 2013 90.88 91.14 89.55 90.63 17,472 +0.12(+0.13%)
Sep 05, 2013 90.72 90.72 90.26 90.51 17,849 +0.12(+0.13%)
Sep 04, 2013 89.58 90.57 89.55 90.39 33,396 +0.96(+1.07%)
Sep 03, 2013 89.45 89.87 88.92 89.43 33,141 +0.45(+0.50%)
Aug 30, 2013 89.74 89.74 88.79 88.98 20,397 -0.53(-0.59%)
Aug 29, 2013 88.66 89.78 88.66 89.51 7,469 +0.66(+0.74%)
Aug 28, 2013 88.44 89.09 88.03 88.86 59,977 +0.46(+0.52%)
Aug 27, 2013 89.30 89.79 88.29 88.39 36,834 -1.87(-2.08%)
Aug 26, 2013 89.94 90.73 89.94 90.27 31,471 +0.20(+0.22%)
Aug 23, 2013 89.79 90.07 89.33 90.07 19,265 +0.39(+0.44%)
Aug 22, 2013 89.37 89.86 89.28 89.68 11,098 +0.34(+0.38%)
Aug 21, 2013 89.56 90.05 89.00 89.33 21,547 -0.17(-0.19%)
Aug 20, 2013 89.18 89.76 89.18 89.51 13,762 +0.51(+0.57%)
Aug 19, 2013 88.81 89.53 88.81 89.00 42,920 -0.14(-0.15%)
Aug 16, 2013 89.57 89.57 88.92 89.14 38,365 -0.74(-0.82%)
Aug 15, 2013 90.70 90.70 89.66 89.87 45,544 -1.36(-1.49%)
Aug 14, 2013 91.77 92.17 91.24 91.24 10,962 -0.53(-0.58%)
Aug 13, 2013 91.87 91.96 91.25 91.77 15,499 +0.22(+0.24%)
Aug 12, 2013 91.59 91.83 91.24 91.54 55,095 -0.27(-0.29%)
Aug 09, 2013 92.17 92.24 91.53 91.81 18,403 -0.44(-0.47%)
Aug 08, 2013 92.59 92.59 91.69 92.25 30,922 -0.09(-0.09%)
Aug 07, 2013 92.37 92.51 92.11 92.33 10,061 -0.27(-0.30%)
Aug 06, 2013 93.31 93.38 92.54 92.60 15,770 -0.45(-0.48%)
Aug 05, 2013 93.26 93.38 92.84 93.05 20,863 -0.02(-0.02%)
Aug 02, 2013 92.58 93.11 92.58 93.07 39,111 +0.48(+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.