Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.41 47.83 47.12 47.66 54,662 +0.37(+0.79%)
Sep 29, 2016 48.73 48.73 47.25 47.29 57,989 -1.88(-3.83%)
Sep 28, 2016 49.34 49.34 48.77 49.17 20,113 -0.09(-0.18%)
Sep 27, 2016 48.86 49.26 48.86 49.26 25,873 +0.45(+0.92%)
Sep 26, 2016 49.49 49.75 48.80 48.81 35,373 -0.98(-1.97%)
Sep 23, 2016 49.61 49.98 49.61 49.79 64,905 +0.10(+0.21%)
Sep 22, 2016 49.36 49.74 49.31 49.69 47,247 +0.56(+1.14%)
Sep 21, 2016 48.97 49.20 48.33 49.13 24,256 +0.34(+0.71%)
Sep 20, 2016 48.98 49.09 48.72 48.79 30,320 +0.14(+0.29%)
Sep 19, 2016 49.03 49.03 48.58 48.64 21,871 -0.23(-0.47%)
Sep 16, 2016 48.48 48.91 48.35 48.87 40,910 +0.29(+0.59%)
Sep 15, 2016 47.91 48.64 47.74 48.59 30,565 +0.70(+1.46%)
Sep 14, 2016 47.68 48.32 47.68 47.89 67,861 +0.31(+0.65%)
Sep 13, 2016 47.78 47.85 47.17 47.58 60,139 -0.57(-1.18%)
Sep 12, 2016 46.80 48.17 46.80 48.15 38,550 +1.15(+2.45%)
Sep 09, 2016 47.66 47.68 47.00 47.00 31,030 -1.06(-2.21%)
Sep 08, 2016 47.77 48.09 47.50 48.06 32,975 +0.32(+0.67%)
Sep 07, 2016 47.93 47.96 47.45 47.74 47,094 +0.01(+0.02%)
Sep 06, 2016 47.29 47.95 47.04 47.73 90,391 +0.57(+1.22%)
Sep 02, 2016 47.56 47.16 47.16 47.16 56,475 -0.26(-0.55%)
Sep 01, 2016 47.50 47.50 47.14 47.42 41,189 -0.06(-0.12%)
Aug 31, 2016 47.64 47.85 47.18 47.47 72,297 -0.23(-0.49%)
Aug 30, 2016 47.67 47.90 47.56 47.71 53,234 +0.01(+0.02%)
Aug 29, 2016 47.81 47.97 47.38 47.70 214,546 -0.07(-0.15%)
Aug 26, 2016 47.51 47.98 47.17 47.77 58,775 +0.30(+0.62%)
Aug 25, 2016 48.18 48.31 47.21 47.47 193,421 -0.55(-1.14%)
Aug 24, 2016 49.53 49.82 47.94 48.02 74,625 -1.34(-2.72%)
Aug 23, 2016 49.44 49.53 49.32 49.37 18,966 +0.07(+0.15%)
Aug 22, 2016 49.19 49.56 49.16 49.29 48,298 +0.13(+0.27%)
Aug 19, 2016 49.14 49.20 48.92 49.16 25,197 -0.17(-0.34%)
Aug 18, 2016 49.10 49.33 49.10 49.33 24,099 +0.21(+0.43%)
Aug 17, 2016 49.23 49.23 48.74 49.12 32,918 -0.03(-0.05%)
Aug 16, 2016 49.49 49.56 49.12 49.14 33,163 -0.44(-0.88%)
Aug 15, 2016 49.50 49.73 49.50 49.58 40,172 +0.18(+0.37%)
Aug 12, 2016 49.27 49.40 49.03 49.40 32,692 +0.13(+0.27%)
Aug 11, 2016 49.00 49.40 48.96 49.27 36,310 +0.41(+0.84%)
Aug 10, 2016 49.64 49.64 48.68 48.86 73,869 -0.88(-1.77%)
Aug 09, 2016 49.50 49.87 49.43 49.74 46,331 +0.40(+0.80%)
Aug 08, 2016 49.87 49.87 49.13 49.34 32,410 -0.43(-0.87%)
Aug 05, 2016 49.63 49.79 49.41 49.78 32,746 +0.02(+0.04%)
Aug 04, 2016 50.13 50.39 49.76 49.76 30,584 -0.13(-0.26%)
Aug 03, 2016 49.66 49.90 49.48 49.89 39,319 +0.25(+0.49%)
Aug 02, 2016 49.89 49.89 49.37 49.64 33,204 -0.17(-0.35%)
Aug 01, 2016 49.72 50.16 49.65 49.81 63,167 +0.21(+0.42%)
Jul 29, 2016 49.49 49.77 49.25 49.61 33,129 +0.08(+0.15%)
Jul 28, 2016 49.71 49.71 49.15 49.53 29,862 -0.15(-0.30%)
Jul 27, 2016 48.82 49.71 48.82 49.68 36,583 +0.93(+1.92%)
Jul 26, 2016 48.72 49.00 48.64 48.74 25,759 -0.11(-0.22%)
Jul 25, 2016 48.86 48.86 48.47 48.85 42,673 +0.00(+0.01%)
Jul 22, 2016 48.88 48.93 48.63 48.85 63,707 +0.04(+0.08%)
Jul 21, 2016 48.89 49.28 48.59 48.81 94,338 +0.26(+0.53%)
Jul 20, 2016 47.88 48.58 47.88 48.55 41,619 +0.88(+1.85%)
Jul 19, 2016 48.11 48.15 47.59 47.67 31,419 -0.51(-1.05%)
Jul 18, 2016 48.12 48.27 47.98 48.18 63,035 +0.03(+0.07%)
Jul 15, 2016 48.09 48.31 48.00 48.14 29,966 +0.12(+0.26%)
Jul 14, 2016 47.96 48.15 47.61 48.02 67,362 +0.35(+0.74%)
Jul 13, 2016 48.23 48.43 47.63 47.67 88,710 -0.37(-0.78%)
Jul 12, 2016 48.00 48.23 47.86 48.04 55,518 +0.23(+0.49%)
Jul 11, 2016 47.95 48.13 47.65 47.81 42,707 +0.26(+0.56%)
Jul 08, 2016 47.28 47.73 47.24 47.54 57,024 +0.40(+0.85%)
Jul 07, 2016 47.15 47.28 46.69 47.14 98,467 +0.07(+0.16%)
Jul 06, 2016 46.27 47.09 46.19 47.07 90,200 +0.64(+1.37%)
Jul 05, 2016 46.37 46.65 46.10 46.43 96,456 -0.11(-0.23%)
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.