Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 145.08 143.72 143.72 143.72 30,376 -1.56(-1.08%)
Dec 30, 2015 145.51 146.19 145.28 145.28 38,920 -0.41(-0.28%)
Dec 29, 2015 144.91 145.79 144.63 145.69 16,763 +1.79(+1.24%)
Dec 28, 2015 143.91 144.20 142.97 143.91 22,033 -0.77(-0.53%)
Dec 24, 2015 144.45 144.68 144.68 144.68 4,275 -0.17(-0.12%)
Dec 23, 2015 143.64 145.00 143.64 144.85 18,079 +2.02(+1.41%)
Dec 22, 2015 142.96 143.00 141.79 142.83 19,538 +0.42(+0.30%)
Dec 21, 2015 142.61 142.69 141.28 142.41 31,515 +0.96(+0.68%)
Dec 18, 2015 142.28 143.33 141.45 141.45 29,393 -1.11(-0.78%)
Dec 17, 2015 145.22 145.22 142.53 142.57 29,244 -2.17(-1.50%)
Dec 16, 2015 144.13 144.92 142.22 144.73 32,988 +2.51(+1.76%)
Dec 15, 2015 140.78 142.80 140.78 142.22 27,977 +2.91(+2.09%)
Dec 14, 2015 139.39 140.21 137.42 139.32 39,335 -0.17(-0.12%)
Dec 11, 2015 140.98 141.13 139.17 139.49 66,893 -2.97(-2.08%)
Dec 10, 2015 140.78 142.94 140.47 142.45 29,792 +1.68(+1.19%)
Dec 09, 2015 142.07 142.77 140.01 140.78 25,352 -1.83(-1.29%)
Dec 08, 2015 140.43 143.13 140.43 142.61 42,687 +1.37(+0.97%)
Dec 07, 2015 143.38 143.93 140.79 141.24 267,881 -2.27(-1.58%)
Dec 04, 2015 140.42 143.55 140.19 143.51 24,156 +3.62(+2.58%)
Dec 03, 2015 144.34 144.34 139.66 139.90 25,657 -3.65(-2.54%)
Dec 02, 2015 145.02 146.11 143.35 143.55 18,470 -1.51(-1.04%)
Dec 01, 2015 143.18 145.18 142.28 145.06 53,020 +2.76(+1.94%)
Nov 30, 2015 143.41 143.91 141.70 142.29 45,146 -1.97(-1.37%)
Nov 27, 2015 143.87 144.48 143.87 144.27 5,418 +0.34(+0.24%)
Nov 25, 2015 142.14 143.93 143.93 143.93 18,231 +2.07(+1.46%)
Nov 24, 2015 140.90 141.97 140.42 141.86 23,024 +0.45(+0.32%)
Nov 23, 2015 140.64 142.22 140.41 141.41 25,893 +0.62(+0.44%)
Nov 20, 2015 140.69 141.51 140.50 140.78 20,910 +1.13(+0.81%)
Nov 19, 2015 141.23 141.34 139.21 139.65 37,343 -1.65(-1.17%)
Nov 18, 2015 138.95 141.49 138.26 141.30 58,401 +3.28(+2.38%)
Nov 17, 2015 137.84 139.53 136.98 138.02 22,099 +0.53(+0.38%)
Nov 16, 2015 136.04 137.65 135.85 137.49 32,317 +0.97(+0.71%)
Nov 13, 2015 135.31 137.52 135.31 136.52 185,148 +1.36(+1.01%)
Nov 12, 2015 137.18 137.56 135.11 135.16 23,228 -2.51(-1.82%)
Nov 11, 2015 139.63 139.74 137.67 137.67 24,454 -1.75(-1.25%)
Nov 10, 2015 138.25 139.51 137.45 139.42 28,204 +0.86(+0.62%)
Nov 09, 2015 139.59 140.38 137.68 138.56 28,517 -1.18(-0.84%)
Nov 06, 2015 139.07 139.93 137.78 139.73 20,754 +0.69(+0.50%)
Nov 05, 2015 140.44 140.56 137.78 139.04 257,451 -1.57(-1.12%)
Nov 04, 2015 141.48 141.56 139.63 140.61 39,733 -0.46(-0.32%)
Nov 03, 2015 140.22 141.77 139.42 141.07 38,419 +0.79(+0.56%)
Nov 02, 2015 137.38 140.54 137.38 140.28 39,907 +3.58(+2.62%)
Oct 30, 2015 138.71 138.74 136.69 136.69 39,922 -1.80(-1.30%)
Oct 29, 2015 139.48 142.09 137.97 138.49 288,398 -0.30(-0.22%)
Oct 28, 2015 135.19 138.85 134.34 138.79 442,572 +3.69(+2.73%)
Oct 27, 2015 133.17 135.35 133.17 135.11 44,846 +2.34(+1.76%)
Oct 26, 2015 131.91 133.89 130.85 132.76 27,290 +0.34(+0.26%)
Oct 23, 2015 127.94 133.49 127.94 132.42 200,160 +5.12(+4.02%)
Oct 22, 2015 128.53 128.53 124.30 127.31 335,987 -1.25(-0.97%)
Oct 21, 2015 132.01 132.01 125.10 128.55 51,737 -2.80(-2.13%)
Oct 20, 2015 135.60 135.71 130.68 131.35 40,353 -4.62(-3.39%)
Oct 19, 2015 135.91 137.24 133.55 135.97 21,695 -0.27(-0.20%)
Oct 16, 2015 134.89 136.36 134.63 136.24 82,976 +1.62(+1.20%)
Oct 15, 2015 129.92 134.62 129.92 134.62 20,222 +3.92(+3.00%)
Oct 14, 2015 130.71 132.73 129.75 130.70 40,394 +0.89(+0.68%)
Oct 13, 2015 132.60 134.28 129.77 129.81 39,047 -3.12(-2.34%)
Oct 12, 2015 133.39 133.51 131.95 132.93 52,150 -1.11(-0.83%)
Oct 09, 2015 132.90 134.67 132.56 134.04 45,620 +1.53(+1.15%)
Oct 08, 2015 131.42 132.91 129.38 132.51 94,068 +0.53(+0.40%)
Oct 07, 2015 131.39 133.49 129.24 131.98 257,636 +1.26(+0.96%)
Oct 06, 2015 134.49 134.63 128.23 130.72 120,037 -4.15(-3.08%)
Oct 05, 2015 136.37 136.79 132.96 134.87 82,902 -0.11(-0.08%)
Oct 02, 2015 128.87 135.01 127.83 134.98 107,315 +3.75(+2.86%)
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.