Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

188.50 +1.16 (+0.62%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 94.08 94.49 94.02 94.16 5,591 -0.24(-0.25%)
Sep 26, 2013 93.99 94.62 93.99 94.39 8,132 +0.41(+0.43%)
Sep 25, 2013 94.75 94.75 93.99 93.99 26,610 -0.63(-0.66%)
Sep 24, 2013 94.92 95.13 94.53 94.62 35,581 -0.34(-0.36%)
Sep 23, 2013 95.90 95.90 94.75 94.96 6,558 -0.95(-0.99%)
Sep 20, 2013 96.51 96.51 95.81 95.91 12,579 -0.45(-0.47%)
Sep 19, 2013 96.44 96.62 96.07 96.36 11,321 -0.11(-0.11%)
Sep 18, 2013 95.75 96.70 95.16 96.47 17,802 +0.54(+0.56%)
Sep 17, 2013 95.80 95.96 95.47 95.93 13,124 +0.26(+0.27%)
Sep 16, 2013 95.61 96.08 94.74 95.67 12,428 +0.93(+0.99%)
Sep 13, 2013 94.65 94.74 94.03 94.74 13,367 +0.24(+0.25%)
Sep 12, 2013 94.24 94.73 94.17 94.50 10,320 +0.35(+0.37%)
Sep 11, 2013 94.54 94.76 94.03 94.15 11,935 -0.39(-0.41%)
Sep 10, 2013 94.31 94.68 94.24 94.54 18,022 +0.77(+0.82%)
Sep 09, 2013 93.42 93.83 93.18 93.77 25,455 +0.53(+0.57%)
Sep 06, 2013 93.50 93.77 92.13 93.24 16,982 +0.12(+0.13%)
Sep 05, 2013 93.34 93.34 92.86 93.12 17,349 +0.12(+0.13%)
Sep 04, 2013 92.17 93.18 92.13 93.00 32,459 +0.99(+1.07%)
Sep 03, 2013 92.04 92.47 91.48 92.01 32,211 +0.46(+0.50%)
Aug 30, 2013 92.33 92.33 91.35 91.55 19,825 -0.55(-0.59%)
Aug 29, 2013 91.22 92.38 91.22 92.10 7,259 +0.68(+0.74%)
Aug 28, 2013 90.99 91.66 90.57 91.42 58,294 +0.48(+0.52%)
Aug 27, 2013 91.88 92.38 90.84 90.94 35,800 -1.93(-2.08%)
Aug 26, 2013 92.54 93.35 92.54 92.87 30,588 +0.20(+0.22%)
Aug 23, 2013 92.38 92.67 91.90 92.67 18,725 +0.41(+0.44%)
Aug 22, 2013 91.95 92.45 91.85 92.27 10,787 +0.35(+0.38%)
Aug 21, 2013 92.14 92.64 91.57 91.91 20,942 -0.18(-0.19%)
Aug 20, 2013 91.75 92.35 91.75 92.09 13,376 +0.52(+0.57%)
Aug 19, 2013 91.38 92.12 91.38 91.57 41,716 -0.14(-0.15%)
Aug 16, 2013 92.16 92.16 91.49 91.71 37,289 -0.76(-0.82%)
Aug 15, 2013 93.31 93.31 92.25 92.47 44,266 -1.40(-1.49%)
Aug 14, 2013 94.41 94.83 93.87 93.87 10,654 -0.55(-0.58%)
Aug 13, 2013 94.52 94.62 93.89 94.41 15,064 +0.23(+0.24%)
Aug 12, 2013 94.24 94.48 93.88 94.19 53,549 -0.27(-0.29%)
Aug 09, 2013 94.83 94.91 94.17 94.46 17,887 -0.45(-0.47%)
Aug 08, 2013 95.26 95.26 94.34 94.91 30,054 -0.09(-0.09%)
Aug 07, 2013 95.04 95.18 94.77 95.00 9,779 -0.28(-0.30%)
Aug 06, 2013 96.00 96.08 95.21 95.28 15,328 -0.46(-0.48%)
Aug 05, 2013 95.95 96.07 95.52 95.74 20,278 -0.02(-0.02%)
Aug 02, 2013 95.25 95.80 95.25 95.75 38,013 +0.49(+0.52%)
Aug 01, 2013 95.31 95.40 94.88 95.26 84,105 +1.00(+1.06%)
Jul 31, 2013 94.11 94.85 94.11 94.26 24,097 +0.63(+0.68%)
Jul 30, 2013 93.80 94.20 93.36 93.63 24,397 +0.29(+0.31%)
Jul 29, 2013 93.67 93.90 93.18 93.34 11,290 -0.33(-0.36%)
Jul 26, 2013 92.74 93.70 92.36 93.67 12,404 +0.73(+0.79%)
Jul 25, 2013 91.85 92.94 91.57 92.94 10,811 +0.95(+1.03%)
Jul 24, 2013 92.88 92.88 91.97 91.99 10,092 -0.55(-0.60%)
Jul 23, 2013 92.97 92.97 92.38 92.55 27,550 -0.13(-0.14%)
Jul 22, 2013 92.44 92.82 92.19 92.68 21,862 +0.32(+0.34%)
Jul 19, 2013 91.85 92.56 91.23 92.36 20,319 +0.70(+0.77%)
Jul 18, 2013 91.94 92.12 91.64 91.66 21,477 -0.13(-0.14%)
Jul 17, 2013 92.24 92.27 91.71 91.79 51,640 +0.07(+0.08%)
Jul 16, 2013 92.89 92.89 91.53 91.72 19,276 -0.82(-0.89%)
Jul 15, 2013 92.45 92.69 92.12 92.54 58,446 +0.24(+0.26%)
Jul 12, 2013 91.77 92.39 91.50 92.30 138,067 +0.49(+0.54%)
Jul 11, 2013 91.23 91.85 91.23 91.81 18,709 +1.10(+1.21%)
Jul 10, 2013 90.42 90.72 90.35 90.71 17,722 +0.43(+0.48%)
Jul 09, 2013 90.12 90.46 89.76 90.27 21,167 +0.51(+0.57%)
Jul 08, 2013 89.59 89.76 89.54 89.76 30,591 +0.68(+0.76%)
Jul 05, 2013 88.44 89.09 88.34 89.09 30,182 +1.26(+1.43%)
Jul 03, 2013 88.04 88.14 87.23 87.83 12,111 -0.32(-0.36%)
Jul 02, 2013 88.57 88.85 87.85 88.14 86,726 -0.33(-0.37%)
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.