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 (%)
Aug 30, 2013 89.75 89.75 88.80 88.99 20,395 -0.53(-0.59%)
Aug 29, 2013 88.67 89.80 88.67 89.53 7,468 +0.66(+0.74%)
Aug 28, 2013 88.45 89.10 88.04 88.87 59,970 +0.46(+0.52%)
Aug 27, 2013 89.31 89.80 88.30 88.40 36,829 -1.87(-2.08%)
Aug 26, 2013 89.95 90.74 89.95 90.28 31,467 +0.20(+0.22%)
Aug 23, 2013 89.80 90.08 89.34 90.08 19,263 +0.39(+0.44%)
Aug 22, 2013 89.38 89.87 89.29 89.69 11,097 +0.34(+0.38%)
Aug 21, 2013 89.57 90.06 89.01 89.35 21,544 -0.17(-0.19%)
Aug 20, 2013 89.19 89.77 89.19 89.52 13,760 +0.51(+0.57%)
Aug 19, 2013 88.82 89.54 88.82 89.01 42,915 -0.14(-0.15%)
Aug 16, 2013 89.59 89.59 88.93 89.15 38,361 -0.74(-0.82%)
Aug 15, 2013 90.71 90.71 89.67 89.88 45,538 -1.36(-1.49%)
Aug 14, 2013 91.78 92.18 91.25 91.25 10,960 -0.53(-0.58%)
Aug 13, 2013 91.88 91.97 91.26 91.78 15,497 +0.22(+0.24%)
Aug 12, 2013 91.61 91.84 91.26 91.55 55,088 -0.27(-0.29%)
Aug 09, 2013 92.18 92.26 91.54 91.82 18,401 -0.44(-0.47%)
Aug 08, 2013 92.60 92.60 91.70 92.26 30,918 -0.09(-0.09%)
Aug 07, 2013 92.38 92.52 92.12 92.34 10,060 -0.27(-0.30%)
Aug 06, 2013 93.32 93.39 92.55 92.62 15,768 -0.45(-0.48%)
Aug 05, 2013 93.27 93.39 92.85 93.06 20,861 -0.02(-0.02%)
Aug 02, 2013 92.59 93.12 92.59 93.08 39,106 +0.48(+0.52%)
Aug 01, 2013 92.65 92.74 92.23 92.60 86,522 +0.97(+1.06%)
Jul 31, 2013 91.49 92.20 91.49 91.63 24,789 +0.62(+0.68%)
Jul 30, 2013 91.18 91.57 90.75 91.01 25,099 +0.28(+0.31%)
Jul 29, 2013 91.06 91.28 90.58 90.73 11,615 -0.33(-0.36%)
Jul 26, 2013 90.15 91.08 89.78 91.06 12,760 +0.71(+0.79%)
Jul 25, 2013 89.29 90.35 89.01 90.35 11,122 +0.92(+1.03%)
Jul 24, 2013 90.29 90.29 89.40 89.42 10,382 -0.54(-0.60%)
Jul 23, 2013 90.37 90.37 89.80 89.96 28,342 -0.13(-0.14%)
Jul 22, 2013 89.86 90.22 89.61 90.09 22,490 +0.31(+0.34%)
Jul 19, 2013 89.29 89.97 88.69 89.78 20,903 +0.68(+0.77%)
Jul 18, 2013 89.37 89.54 89.08 89.10 22,094 -0.13(-0.14%)
Jul 17, 2013 89.66 89.70 89.15 89.23 53,124 +0.07(+0.08%)
Jul 16, 2013 90.30 90.30 88.97 89.16 19,829 -0.80(-0.89%)
Jul 15, 2013 89.87 90.10 89.54 89.95 60,126 +0.23(+0.26%)
Jul 12, 2013 89.21 89.81 88.94 89.72 142,034 +0.48(+0.54%)
Jul 11, 2013 88.69 89.29 88.69 89.24 19,247 +1.07(+1.21%)
Jul 10, 2013 87.89 88.19 87.82 88.17 18,232 +0.42(+0.48%)
Jul 09, 2013 87.60 87.93 87.26 87.75 21,775 +0.50(+0.57%)
Jul 08, 2013 87.09 87.26 87.03 87.26 31,470 +0.66(+0.76%)
Jul 05, 2013 85.97 86.60 85.87 86.60 31,050 +1.22(+1.43%)
Jul 03, 2013 85.58 85.68 84.79 85.37 12,459 -0.31(-0.36%)
Jul 02, 2013 86.09 86.37 85.40 85.68 89,219 -0.32(-0.37%)
Jul 01, 2013 85.95 86.86 85.72 86.00 76,907 +0.68(+0.80%)
Jun 28, 2013 86.19 86.19 85.31 85.31 9,235 -0.63(-0.74%)
Jun 27, 2013 85.87 86.33 85.79 85.95 19,835 +0.54(+0.63%)
Jun 26, 2013 84.88 85.81 84.88 85.41 16,623 +1.07(+1.27%)
Jun 25, 2013 84.68 84.68 83.98 84.34 27,025 +0.38(+0.46%)
Jun 24, 2013 84.65 84.66 83.56 83.96 77,820 -1.48(-1.74%)
Jun 21, 2013 85.31 85.77 84.56 85.44 18,634 +0.69(+0.82%)
Jun 20, 2013 86.62 86.62 84.34 84.75 41,392 -2.43(-2.79%)
Jun 19, 2013 88.62 88.62 87.18 87.18 38,447 -1.06(-1.20%)
Jun 18, 2013 87.61 88.35 87.61 88.24 15,504 +0.67(+0.77%)
Jun 17, 2013 88.14 88.39 87.24 87.57 93,605 +0.02(+0.02%)
Jun 14, 2013 87.50 87.89 87.45 87.55 6,330 -0.16(-0.18%)
Jun 13, 2013 86.38 87.72 85.92 87.71 9,988 +1.17(+1.35%)
Jun 12, 2013 88.09 88.10 86.54 86.54 13,046 -0.71(-0.81%)
Jun 11, 2013 87.20 87.83 86.84 87.25 150,211 -0.11(-0.13%)
Jun 10, 2013 87.60 87.60 86.82 87.36 55,941 +0.42(+0.48%)
Jun 07, 2013 86.33 87.04 86.33 86.94 9,932 +1.05(+1.22%)
Jun 06, 2013 84.58 85.89 84.33 85.89 12,371 +1.23(+1.45%)
Jun 05, 2013 85.38 86.22 84.49 84.66 44,752 -1.00(-1.17%)
Jun 04, 2013 86.62 86.97 85.13 85.66 21,410 -0.80(-0.93%)
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.