Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

71.92 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.30 49.30 48.81 48.92 31,326 -0.57(-1.15%)
Feb 27, 2017 48.82 49.69 48.61 49.49 96,625 +0.52(+1.06%)
Feb 24, 2017 48.67 48.97 48.61 48.97 157,510 +0.12(+0.24%)
Feb 23, 2017 48.65 48.97 48.38 48.85 70,741 +0.27(+0.55%)
Feb 22, 2017 48.74 48.89 48.55 48.58 35,840 -0.16(-0.34%)
Feb 21, 2017 48.95 48.98 48.55 48.75 63,363 -0.16(-0.32%)
Feb 17, 2017 48.90 48.90 48.90 0 +0.20(+0.42%)
Feb 16, 2017 49.03 49.03 48.34 48.70 55,208 -0.27(-0.56%)
Feb 15, 2017 48.11 49.04 48.11 48.97 56,069 +0.76(+1.58%)
Feb 14, 2017 47.57 48.31 47.56 48.21 168,820 +0.61(+1.27%)
Feb 13, 2017 47.52 47.81 47.46 47.60 83,952 +0.14(+0.30%)
Feb 10, 2017 47.44 47.63 47.28 47.46 31,686 +0.14(+0.30%)
Feb 09, 2017 47.05 47.53 47.05 47.32 244,530 +0.34(+0.72%)
Feb 08, 2017 46.31 47.17 46.28 46.98 261,094 +0.52(+1.12%)
Feb 07, 2017 46.81 46.95 46.38 46.46 74,040 -0.30(-0.64%)
Feb 06, 2017 46.47 46.76 46.36 46.76 49,120 +0.22(+0.47%)
Feb 03, 2017 46.30 46.56 45.92 46.54 64,187 +0.44(+0.96%)
Feb 02, 2017 45.52 46.10 45.52 46.10 59,519 +0.46(+1.01%)
Feb 01, 2017 45.28 45.64 45.19 45.64 78,228 +0.40(+0.89%)
Jan 31, 2017 43.85 45.30 43.78 45.24 132,475 +1.10(+2.50%)
Jan 30, 2017 44.37 44.46 43.90 44.13 75,506 -0.33(-0.73%)
Jan 27, 2017 44.26 44.61 44.23 44.46 211,349 +0.36(+0.83%)
Jan 26, 2017 44.33 44.49 44.09 44.09 172,131 -0.34(-0.76%)
Jan 25, 2017 44.21 44.50 44.10 44.43 126,807 +0.30(+0.68%)
Jan 24, 2017 44.56 44.56 43.84 44.13 276,561 -0.38(-0.86%)
Jan 23, 2017 44.75 44.83 44.47 44.51 132,058 -0.29(-0.66%)
Jan 20, 2017 45.20 45.20 44.80 44.81 117,108 -0.44(-0.98%)
Jan 19, 2017 45.68 45.68 45.22 45.25 57,689 -0.45(-0.99%)
Jan 18, 2017 45.67 45.74 45.34 45.70 142,785 +0.21(+0.47%)
Jan 17, 2017 46.01 46.01 45.40 45.49 71,862 -0.78(-1.68%)
Jan 13, 2017 46.27 46.27 46.27 0 +0.21(+0.45%)
Jan 12, 2017 45.64 46.20 45.60 46.06 643,510 +0.07(+0.16%)
Jan 11, 2017 47.06 47.06 45.45 45.99 117,186 -1.02(-2.17%)
Jan 10, 2017 47.23 47.26 46.88 47.01 104,827 -0.21(-0.45%)
Jan 09, 2017 47.25 47.50 47.15 47.22 77,480 +0.48(+1.02%)
Jan 06, 2017 46.93 47.00 46.74 46.75 32,250 -0.15(-0.31%)
Jan 05, 2017 46.76 46.95 46.51 46.89 809,482 +0.12(+0.26%)
Jan 04, 2017 45.99 46.89 45.99 46.77 891,793 +0.90(+1.96%)
Jan 03, 2017 45.50 45.89 45.23 45.87 45,765 +0.73(+1.63%)
Dec 30, 2016 45.14 45.14 45.14 0 +0.23(+0.50%)
Dec 29, 2016 44.84 45.05 44.79 44.91 97,502 +0.09(+0.19%)
Dec 28, 2016 45.32 45.32 44.78 44.83 136,761 -0.52(-1.14%)
Dec 27, 2016 45.64 45.86 45.34 45.34 36,542 -0.19(-0.41%)
Dec 23, 2016 45.53 45.53 45.53 0 +1.01(+2.27%)
Dec 22, 2016 44.83 44.83 44.45 44.52 80,365 -0.29(-0.66%)
Dec 21, 2016 45.27 45.34 44.81 44.81 177,385 -0.53(-1.16%)
Dec 20, 2016 45.44 45.49 45.15 45.34 120,894 +0.03(+0.06%)
Dec 19, 2016 45.42 45.84 45.23 45.31 117,144 -0.07(-0.15%)
Dec 16, 2016 45.16 45.54 44.90 45.38 76,130 +0.50(+1.12%)
Dec 15, 2016 44.74 45.03 44.73 44.88 71,841 +0.29(+0.66%)
Dec 14, 2016 44.76 45.11 44.30 44.59 149,461 -0.16(-0.36%)
Dec 13, 2016 44.49 44.80 44.49 44.75 145,501 +0.50(+1.13%)
Dec 12, 2016 44.28 44.49 44.18 44.25 367,462 -0.05(-0.12%)
Dec 09, 2016 44.06 44.72 43.76 44.30 109,717 +0.51(+1.16%)
Dec 08, 2016 43.52 43.84 43.09 43.79 233,022 -0.10(-0.22%)
Dec 07, 2016 44.16 44.16 43.14 43.89 185,004 -0.85(-1.90%)
Dec 06, 2016 44.55 44.77 44.06 44.74 97,849 +0.42(+0.95%)
Dec 05, 2016 44.42 44.67 44.04 44.32 130,765 +0.16(+0.36%)
Dec 02, 2016 43.77 44.29 43.59 44.16 64,372 +0.37(+0.83%)
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.