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 (%)
Oct 31, 2016 44.18 44.18 43.48 43.50 54,655 -0.61(-1.37%)
Oct 28, 2016 44.86 44.97 43.88 44.11 104,695 -0.90(-2.01%)
Oct 27, 2016 45.57 45.57 45.01 45.01 41,163 -0.19(-0.42%)
Oct 26, 2016 45.39 45.69 44.89 45.20 39,071 -0.43(-0.94%)
Oct 25, 2016 45.29 45.80 45.29 45.63 27,445 +0.19(+0.43%)
Oct 24, 2016 45.58 45.75 45.44 45.44 44,007 -0.29(-0.64%)
Oct 21, 2016 45.77 46.05 45.54 45.73 52,858 -0.27(-0.58%)
Oct 20, 2016 45.61 46.13 45.61 46.00 57,703 +0.42(+0.92%)
Oct 19, 2016 45.86 45.86 45.44 45.57 54,056 -0.21(-0.46%)
Oct 18, 2016 45.70 45.85 45.50 45.78 38,808 +0.52(+1.15%)
Oct 17, 2016 45.55 45.59 45.04 45.27 127,195 -0.29(-0.64%)
Oct 14, 2016 46.68 46.68 45.55 45.56 33,405 -0.90(-1.94%)
Oct 13, 2016 45.90 46.67 45.50 46.45 119,325 +0.17(+0.37%)
Oct 12, 2016 47.13 47.17 46.28 46.29 53,382 -0.89(-1.89%)
Oct 11, 2016 48.12 48.30 46.93 47.18 49,271 -1.26(-2.59%)
Oct 10, 2016 48.05 48.52 48.05 48.44 27,583 +0.81(+1.70%)
Oct 07, 2016 47.82 47.82 47.27 47.63 18,756 -0.18(-0.38%)
Oct 06, 2016 48.07 48.10 47.54 47.81 107,821 -0.63(-1.30%)
Oct 05, 2016 48.08 48.55 48.08 48.44 25,535 +0.49(+1.03%)
Oct 04, 2016 48.01 48.24 47.70 47.94 223,606 -0.04(-0.07%)
Oct 03, 2016 47.48 47.98 47.32 47.98 27,736 +0.32(+0.66%)
Sep 30, 2016 47.41 47.83 47.11 47.66 54,664 +0.37(+0.79%)
Sep 29, 2016 48.73 48.73 47.25 47.29 57,991 -1.88(-3.83%)
Sep 28, 2016 49.34 49.34 48.76 49.17 20,114 -0.09(-0.18%)
Sep 27, 2016 48.86 49.26 48.86 49.26 25,874 +0.45(+0.92%)
Sep 26, 2016 49.49 49.75 48.80 48.81 35,375 -0.98(-1.97%)
Sep 23, 2016 49.61 49.97 49.61 49.79 64,908 +0.10(+0.21%)
Sep 22, 2016 49.36 49.74 49.31 49.69 47,249 +0.56(+1.14%)
Sep 21, 2016 48.97 49.20 48.32 49.13 24,257 +0.34(+0.71%)
Sep 20, 2016 48.97 49.09 48.71 48.79 30,322 +0.14(+0.30%)
Sep 19, 2016 49.03 49.03 48.58 48.64 21,872 -0.23(-0.47%)
Sep 16, 2016 48.48 48.91 48.35 48.87 40,911 +0.29(+0.59%)
Sep 15, 2016 47.91 48.64 47.74 48.58 30,566 +0.70(+1.46%)
Sep 14, 2016 47.68 48.31 47.68 47.89 67,864 +0.31(+0.65%)
Sep 13, 2016 47.78 47.85 47.17 47.58 60,142 -0.57(-1.18%)
Sep 12, 2016 46.80 48.17 46.80 48.14 38,552 +1.15(+2.45%)
Sep 09, 2016 47.66 47.68 46.99 46.99 31,031 -1.06(-2.22%)
Sep 08, 2016 47.77 48.08 47.50 48.06 32,976 +0.32(+0.67%)
Sep 07, 2016 47.93 47.95 47.45 47.74 47,095 +0.01(+0.02%)
Sep 06, 2016 47.28 47.94 47.04 47.73 90,395 +0.57(+1.22%)
Sep 02, 2016 47.56 47.15 47.15 47.15 56,477 -0.26(-0.55%)
Sep 01, 2016 47.50 47.50 47.14 47.42 41,190 -0.06(-0.12%)
Aug 31, 2016 47.64 47.84 47.18 47.47 72,300 -0.23(-0.49%)
Aug 30, 2016 47.67 47.90 47.55 47.70 53,236 +0.01(+0.02%)
Aug 29, 2016 47.81 47.97 47.38 47.70 214,555 -0.07(-0.15%)
Aug 26, 2016 47.50 47.98 47.17 47.77 58,777 +0.30(+0.62%)
Aug 25, 2016 48.18 48.31 47.21 47.47 193,429 -0.55(-1.14%)
Aug 24, 2016 49.53 49.82 47.94 48.02 74,628 -1.34(-2.72%)
Aug 23, 2016 49.44 49.53 49.31 49.37 18,967 +0.07(+0.15%)
Aug 22, 2016 49.19 49.56 49.15 49.29 48,300 +0.13(+0.27%)
Aug 19, 2016 49.14 49.20 48.92 49.16 25,198 -0.17(-0.34%)
Aug 18, 2016 49.09 49.33 49.09 49.33 24,100 +0.21(+0.43%)
Aug 17, 2016 49.22 49.22 48.74 49.11 32,920 -0.03(-0.05%)
Aug 16, 2016 49.49 49.55 49.11 49.14 33,164 -0.44(-0.88%)
Aug 15, 2016 49.50 49.73 49.50 49.58 40,174 +0.18(+0.37%)
Aug 12, 2016 49.27 49.39 49.03 49.39 32,694 +0.13(+0.27%)
Aug 11, 2016 49.00 49.39 48.95 49.26 36,311 +0.41(+0.83%)
Aug 10, 2016 49.64 49.64 48.68 48.86 73,872 -0.88(-1.77%)
Aug 09, 2016 49.50 49.87 49.43 49.73 46,333 +0.40(+0.80%)
Aug 08, 2016 49.87 49.87 49.13 49.34 32,411 -0.43(-0.87%)
Aug 05, 2016 49.63 49.79 49.41 49.77 32,747 +0.02(+0.04%)
Aug 04, 2016 50.12 50.39 49.75 49.75 30,585 -0.13(-0.26%)
Aug 03, 2016 49.66 49.90 49.48 49.88 39,320 +0.25(+0.49%)
Aug 02, 2016 49.88 49.88 49.37 49.64 33,205 -0.17(-0.35%)
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.