Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 103.75 104.52 103.60 104.01 16,396 -0.87(-0.83%)
Jan 30, 2014 103.72 105.14 103.72 104.88 38,586 +1.74(+1.68%)
Jan 29, 2014 103.00 104.06 102.68 103.14 54,116 -1.17(-1.12%)
Jan 28, 2014 103.18 104.44 103.18 104.31 45,034 +1.58(+1.53%)
Jan 27, 2014 104.28 104.28 101.99 102.74 59,458 -1.21(-1.17%)
Jan 24, 2014 105.94 106.06 103.95 103.95 33,081 -2.54(-2.39%)
Jan 23, 2014 107.04 107.04 105.83 106.49 37,921 -0.72(-0.68%)
Jan 22, 2014 107.53 107.53 106.94 107.22 39,168 -0.23(-0.22%)
Jan 21, 2014 107.39 107.54 106.55 107.45 37,533 +0.80(+0.75%)
Jan 17, 2014 106.87 106.65 106.65 106.65 23,582 -0.03(-0.03%)
Jan 16, 2014 106.27 106.68 105.92 106.68 69,031 +0.46(+0.43%)
Jan 15, 2014 106.41 106.41 106.13 106.22 35,354 -0.18(-0.17%)
Jan 14, 2014 105.17 106.48 105.12 106.41 75,788 +1.20(+1.15%)
Jan 13, 2014 105.43 106.30 104.96 105.20 42,900 +0.18(+0.17%)
Jan 10, 2014 104.12 105.02 103.94 105.02 24,948 +0.99(+0.95%)
Jan 09, 2014 104.03 104.07 102.96 104.03 30,859 +0.70(+0.68%)
Jan 08, 2014 102.03 103.38 102.03 103.32 29,953 +1.59(+1.57%)
Jan 07, 2014 101.18 101.93 101.03 101.73 25,053 +0.99(+0.98%)
Jan 06, 2014 101.75 101.87 100.60 100.74 25,368 -0.62(-0.61%)
Jan 03, 2014 101.22 101.50 101.12 101.36 19,604 +0.39(+0.38%)
Jan 02, 2014 101.47 101.47 100.72 100.97 14,775 -0.69(-0.68%)
Dec 31, 2013 101.43 101.66 101.66 101.66 57,619 +0.25(+0.24%)
Dec 30, 2013 101.19 101.49 100.68 101.41 13,108 +0.35(+0.35%)
Dec 27, 2013 101.50 101.50 100.81 101.06 15,812 -0.18(-0.18%)
Dec 26, 2013 100.73 101.31 100.73 101.24 45,003 +0.55(+0.55%)
Dec 24, 2013 100.58 100.89 100.33 100.69 38,773 -0.09(-0.09%)
Dec 23, 2013 101.31 101.31 100.52 100.77 28,803 +0.53(+0.53%)
Dec 20, 2013 100.06 100.62 100.06 100.24 23,449 +0.66(+0.66%)
Dec 19, 2013 99.47 99.67 99.23 99.58 18,407 -0.15(-0.15%)
Dec 18, 2013 97.86 99.73 97.62 99.73 19,689 +2.04(+2.09%)
Dec 17, 2013 98.20 98.20 97.20 97.69 12,794 -0.45(-0.46%)
Dec 16, 2013 98.22 98.73 97.91 98.14 10,582 +0.31(+0.32%)
Dec 13, 2013 98.10 98.10 97.43 97.82 48,240 -0.02(-0.02%)
Dec 12, 2013 98.00 98.23 97.77 97.84 20,707 -0.18(-0.18%)
Dec 11, 2013 99.56 99.56 97.94 98.02 23,007 -2.03(-2.03%)
Dec 10, 2013 100.61 100.61 99.59 100.05 24,801 -0.54(-0.54%)
Dec 09, 2013 101.03 101.03 100.54 100.60 15,686 -0.12(-0.12%)
Dec 06, 2013 100.25 100.80 100.10 100.72 14,757 +0.97(+0.97%)
Dec 05, 2013 99.88 99.90 99.53 99.75 12,180 -0.26(-0.26%)
Dec 04, 2013 99.88 100.48 99.22 100.00 13,325 -0.21(-0.21%)
Dec 03, 2013 101.12 101.02 99.80 100.22 93,962 -0.80(-0.79%)
Dec 02, 2013 100.74 101.24 100.74 101.02 71,809 +0.33(+0.32%)
Nov 29, 2013 101.09 101.88 100.64 100.69 57,728 -0.06(-0.06%)
Nov 27, 2013 100.64 100.78 100.50 100.75 9,967 +0.11(+0.11%)
Nov 26, 2013 101.21 101.21 100.61 100.64 48,546 -0.17(-0.17%)
Nov 25, 2013 100.90 101.21 100.72 100.81 17,852 +0.18(+0.18%)
Nov 22, 2013 100.00 100.64 99.93 100.63 20,616 +0.70(+0.70%)
Nov 21, 2013 99.45 99.93 99.44 99.93 11,287 +0.70(+0.70%)
Nov 20, 2013 99.21 99.74 99.02 99.23 11,995 +0.03(+0.03%)
Nov 19, 2013 98.88 99.39 98.63 99.21 15,781 +0.23(+0.23%)
Nov 18, 2013 99.82 100.12 98.97 98.97 15,939 -0.78(-0.79%)
Nov 15, 2013 99.30 99.76 99.10 99.76 14,476 +0.66(+0.67%)
Nov 14, 2013 98.79 99.26 98.79 99.09 14,349 +1.48(+1.51%)
Nov 12, 2013 96.99 97.62 96.99 97.62 9,767 +0.31(+0.32%)
Nov 11, 2013 96.60 97.32 96.60 97.31 10,005 +1.06(+1.10%)
Nov 08, 2013 94.17 96.25 94.17 96.25 13,219 +2.57(+2.75%)
Nov 07, 2013 94.39 94.81 93.68 93.68 15,969 -0.63(-0.66%)
Nov 06, 2013 95.35 95.37 94.11 94.30 20,746 -0.70(-0.73%)
Nov 05, 2013 94.55 95.00 94.30 95.00 7,099 +0.53(+0.56%)
Nov 04, 2013 94.35 94.47 93.99 94.47 21,929 +0.45(+0.47%)
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.