Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.30 49.30 48.80 48.92 31,327 -0.57(-1.15%)
Feb 27, 2017 48.82 49.69 48.60 49.49 96,629 +0.52(+1.06%)
Feb 24, 2017 48.67 48.97 48.61 48.97 157,516 +0.12(+0.24%)
Feb 23, 2017 48.65 48.97 48.38 48.85 70,744 +0.27(+0.55%)
Feb 22, 2017 48.74 48.89 48.55 48.58 35,841 -0.16(-0.34%)
Feb 21, 2017 48.95 48.98 48.54 48.74 63,365 -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 48.33 48.70 55,210 -0.27(-0.56%)
Feb 15, 2017 48.10 49.04 48.10 48.97 56,072 +0.76(+1.58%)
Feb 14, 2017 47.57 48.31 47.56 48.21 168,827 +0.61(+1.27%)
Feb 13, 2017 47.52 47.81 47.46 47.60 83,956 +0.14(+0.30%)
Feb 10, 2017 47.44 47.62 47.27 47.46 31,687 +0.14(+0.30%)
Feb 09, 2017 47.05 47.52 47.05 47.32 244,540 +0.34(+0.72%)
Feb 08, 2017 46.31 47.16 46.28 46.98 261,104 +0.52(+1.12%)
Feb 07, 2017 46.80 46.95 46.38 46.46 74,043 -0.30(-0.64%)
Feb 06, 2017 46.47 46.76 46.36 46.76 49,122 +0.22(+0.47%)
Feb 03, 2017 46.30 46.56 45.92 46.54 64,189 +0.44(+0.96%)
Feb 02, 2017 45.52 46.10 45.52 46.10 59,521 +0.46(+1.01%)
Feb 01, 2017 45.28 45.64 45.19 45.64 78,232 +0.40(+0.89%)
Jan 31, 2017 43.85 45.30 43.78 45.23 132,480 +1.10(+2.50%)
Jan 30, 2017 44.37 44.46 43.89 44.13 75,509 -0.33(-0.73%)
Jan 27, 2017 44.25 44.61 44.23 44.46 211,358 +0.36(+0.83%)
Jan 26, 2017 44.33 44.48 44.09 44.09 172,138 -0.34(-0.76%)
Jan 25, 2017 44.21 44.50 44.10 44.43 126,812 +0.30(+0.68%)
Jan 24, 2017 44.56 44.56 43.84 44.13 276,572 -0.38(-0.86%)
Jan 23, 2017 44.75 44.83 44.47 44.51 132,063 -0.29(-0.66%)
Jan 20, 2017 45.20 45.20 44.79 44.81 117,113 -0.44(-0.98%)
Jan 19, 2017 45.67 45.67 45.21 45.25 57,691 -0.45(-0.99%)
Jan 18, 2017 45.67 45.74 45.34 45.70 142,791 +0.21(+0.47%)
Jan 17, 2017 46.00 46.00 45.40 45.49 71,865 -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 46.06 643,536 +0.07(+0.16%)
Jan 11, 2017 47.06 47.06 45.45 45.99 117,191 -1.02(-2.17%)
Jan 10, 2017 47.23 47.26 46.88 47.01 104,831 -0.21(-0.45%)
Jan 09, 2017 47.24 47.50 47.15 47.22 77,483 +0.48(+1.02%)
Jan 06, 2017 46.93 47.00 46.74 46.74 32,251 -0.15(-0.31%)
Jan 05, 2017 46.76 46.95 46.50 46.89 809,515 +0.12(+0.26%)
Jan 04, 2017 45.99 46.88 45.99 46.77 891,829 +0.90(+1.96%)
Jan 03, 2017 45.50 45.89 45.23 45.87 45,767 +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 44.78 44.91 97,506 +0.09(+0.19%)
Dec 28, 2016 45.31 45.32 44.78 44.83 136,766 -0.52(-1.14%)
Dec 27, 2016 45.64 45.85 45.34 45.34 36,543 -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 80,368 -0.29(-0.66%)
Dec 21, 2016 45.27 45.34 44.81 44.81 177,392 -0.53(-1.16%)
Dec 20, 2016 45.44 45.49 45.15 45.34 120,899 +0.03(+0.06%)
Dec 19, 2016 45.42 45.83 45.22 45.31 117,149 -0.07(-0.15%)
Dec 16, 2016 45.16 45.54 44.89 45.38 76,133 +0.50(+1.12%)
Dec 15, 2016 44.74 45.02 44.73 44.88 71,844 +0.29(+0.66%)
Dec 14, 2016 44.76 45.11 44.30 44.59 149,467 -0.16(-0.36%)
Dec 13, 2016 44.48 44.80 44.48 44.75 145,507 +0.50(+1.13%)
Dec 12, 2016 44.28 44.49 44.18 44.24 367,477 -0.05(-0.12%)
Dec 09, 2016 44.06 44.72 43.76 44.30 109,721 +0.51(+1.16%)
Dec 08, 2016 43.52 43.83 43.08 43.79 233,032 -0.10(-0.22%)
Dec 07, 2016 44.16 44.16 43.13 43.88 185,011 -0.85(-1.90%)
Dec 06, 2016 44.55 44.77 44.06 44.74 97,853 +0.42(+0.95%)
Dec 05, 2016 44.42 44.67 44.04 44.31 130,770 +0.16(+0.36%)
Dec 02, 2016 43.77 44.29 43.59 44.16 64,375 +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.