US Pharmaceuticals Ishares ETF (NY: IHE )

186.75 USD +0.46 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 104.83 104.83 103.72 103.95 17,461 -0.62(-0.59%)
Aug 29, 2013 103.57 104.89 103.57 104.57 6,394 +0.77(+0.74%)
Aug 28, 2013 103.31 104.07 102.83 103.80 51,342 +0.54(+0.52%)
Aug 27, 2013 104.32 104.89 103.14 103.26 31,531 -2.19(-2.08%)
Aug 26, 2013 105.07 105.99 105.07 105.45 26,940 +0.23(+0.22%)
Aug 23, 2013 104.89 105.22 104.35 105.22 16,492 +0.46(+0.44%)
Aug 22, 2013 104.40 104.97 104.29 104.76 9,501 +0.40(+0.38%)
Aug 21, 2013 104.62 105.19 103.97 104.36 18,445 -0.20(-0.19%)
Aug 20, 2013 104.18 104.86 104.18 104.56 11,781 +0.59(+0.57%)
Aug 19, 2013 103.75 104.59 103.75 103.97 36,741 -0.16(-0.15%)
Aug 16, 2013 104.64 104.64 103.88 104.13 32,842 -0.86(-0.82%)
Aug 15, 2013 105.95 105.95 104.74 104.99 38,987 -1.59(-1.49%)
Aug 14, 2013 107.20 107.67 106.58 106.58 9,384 -0.62(-0.58%)
Aug 13, 2013 107.32 107.43 106.60 107.20 13,268 +0.26(+0.24%)
Aug 12, 2013 107.00 107.27 106.59 106.94 47,163 -0.31(-0.29%)
Aug 09, 2013 107.67 107.76 106.92 107.25 15,754 -0.51(-0.47%)
Aug 08, 2013 108.16 108.16 107.11 107.76 26,470 -0.10(-0.09%)
Aug 07, 2013 107.91 108.07 107.60 107.86 8,613 -0.32(-0.30%)
Aug 06, 2013 109.00 109.09 108.10 108.18 13,500 -0.52(-0.48%)
Aug 05, 2013 108.94 109.08 108.45 108.70 17,860 -0.02(-0.02%)
Aug 02, 2013 108.15 108.77 108.15 108.72 33,480 +0.56(+0.52%)
Aug 01, 2013 108.22 108.32 107.73 108.16 74,074 +1.13(+1.06%)
Jul 31, 2013 106.86 107.69 106.86 107.03 21,223 +0.72(+0.68%)
Jul 30, 2013 106.50 106.96 106.00 106.31 21,488 +0.33(+0.31%)
Jul 29, 2013 106.36 106.62 105.80 105.98 9,944 -0.38(-0.36%)
Jul 26, 2013 105.30 106.39 104.87 106.36 10,925 +0.83(+0.79%)
Jul 25, 2013 104.29 105.53 103.97 105.53 9,522 +1.08(+1.03%)
Jul 24, 2013 105.46 105.46 104.42 104.45 8,889 -0.63(-0.60%)
Jul 23, 2013 105.56 105.56 104.89 105.08 24,265 -0.15(-0.14%)
Jul 22, 2013 104.96 105.39 104.67 105.23 19,255 +0.36(+0.34%)
Jul 19, 2013 104.29 105.09 103.59 104.87 17,896 +0.80(+0.77%)
Jul 18, 2013 104.39 104.59 104.05 104.07 18,916 -0.15(-0.14%)
Jul 17, 2013 104.73 104.77 104.13 104.22 45,481 +0.08(+0.08%)
Jul 16, 2013 105.47 105.47 103.92 104.14 16,977 -0.93(-0.89%)
Jul 15, 2013 104.97 105.24 104.59 105.07 51,476 +0.27(+0.26%)
Jul 12, 2013 104.20 104.90 103.89 104.80 121,600 +0.56(+0.54%)
Jul 11, 2013 103.59 104.29 103.59 104.24 16,478 +1.25(+1.21%)
Jul 10, 2013 102.66 103.01 102.58 102.99 15,609 +0.49(+0.48%)
Jul 09, 2013 102.32 102.71 101.92 102.50 18,643 +0.58(+0.57%)
Jul 08, 2013 101.72 101.92 101.66 101.92 26,943 +0.77(+0.76%)
Jul 05, 2013 100.42 101.15 100.30 101.15 26,583 +1.43(+1.43%)
Jul 03, 2013 99.96 100.08 99.04 99.72 10,667 -0.36(-0.36%)
Jul 02, 2013 100.56 100.88 99.75 100.08 76,383 -0.37(-0.37%)
Jul 01, 2013 100.39 101.46 100.13 100.45 65,843 +0.80(+0.80%)
Jun 28, 2013 100.68 100.68 99.65 99.65 7,907 -0.74(-0.74%)
Jun 27, 2013 100.30 100.84 100.20 100.39 16,982 +0.63(+0.63%)
Jun 26, 2013 99.14 100.23 99.14 99.76 14,232 +0.92(+0.93%)
Jun 25, 2013 99.24 99.24 98.42 98.84 23,061 +0.45(+0.46%)
Jun 24, 2013 99.20 99.22 97.93 98.39 66,404 -1.74(-1.74%)
Jun 21, 2013 99.98 100.52 99.10 100.13 15,901 +0.81(+0.82%)
Jun 20, 2013 101.51 101.51 98.84 99.32 35,320 -2.85(-2.79%)
Jun 19, 2013 103.86 103.86 102.17 102.17 32,807 -1.24(-1.20%)
Jun 18, 2013 102.67 103.54 102.67 103.41 13,230 +0.79(+0.77%)
Jun 17, 2013 103.29 103.59 102.24 102.62 79,874 +0.02(+0.02%)
Jun 14, 2013 102.54 103.00 102.49 102.60 5,402 -0.19(-0.18%)
Jun 13, 2013 101.23 102.80 100.69 102.79 8,523 +1.37(+1.35%)
Jun 12, 2013 103.23 103.25 101.42 101.42 11,133 -0.83(-0.81%)
Jun 11, 2013 102.19 102.93 101.77 102.25 128,176 -0.13(-0.13%)
Jun 10, 2013 102.66 102.66 101.75 102.38 47,735 +0.49(+0.48%)
Jun 07, 2013 101.17 102.01 101.17 101.89 8,475 +1.23(+1.22%)
Jun 06, 2013 99.12 100.66 98.83 100.66 10,557 +1.44(+1.45%)
Jun 05, 2013 100.06 101.04 99.01 99.22 38,187 -1.17(-1.17%)
Jun 04, 2013 101.51 101.92 99.77 100.39 18,270 -0.94(-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.