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 (%)
Sep 27, 2013 91.44 91.84 91.39 91.51 5,753 -0.23(-0.25%)
Sep 26, 2013 91.35 91.97 91.35 91.75 8,367 +0.39(+0.43%)
Sep 25, 2013 92.09 92.09 91.35 91.35 27,378 -0.61(-0.66%)
Sep 24, 2013 92.26 92.46 91.88 91.96 36,608 -0.34(-0.36%)
Sep 23, 2013 93.21 93.21 92.09 92.30 6,747 -0.92(-0.99%)
Sep 20, 2013 93.80 93.80 93.13 93.22 12,942 -0.44(-0.47%)
Sep 19, 2013 93.73 93.91 93.38 93.66 11,648 -0.10(-0.11%)
Sep 18, 2013 93.07 93.98 92.49 93.76 18,316 +0.52(+0.56%)
Sep 17, 2013 93.11 93.27 92.79 93.24 13,503 +0.25(+0.27%)
Sep 16, 2013 92.93 93.38 92.08 92.99 12,787 +0.91(+0.99%)
Sep 13, 2013 92.00 92.08 91.39 92.08 13,753 +0.23(+0.25%)
Sep 12, 2013 91.59 92.07 91.53 91.85 10,618 +0.34(+0.37%)
Sep 11, 2013 91.89 92.10 91.39 91.51 12,280 -0.38(-0.41%)
Sep 10, 2013 91.66 92.02 91.59 91.89 18,542 +0.74(+0.82%)
Sep 09, 2013 90.80 91.20 90.56 91.14 26,189 +0.51(+0.57%)
Sep 06, 2013 90.88 91.14 89.55 90.63 17,472 +0.12(+0.13%)
Sep 05, 2013 90.72 90.72 90.26 90.51 17,849 +0.12(+0.13%)
Sep 04, 2013 89.58 90.57 89.55 90.39 33,396 +0.96(+1.07%)
Sep 03, 2013 89.45 89.87 88.92 89.43 33,141 +0.45(+0.50%)
Aug 30, 2013 89.74 89.74 88.79 88.98 20,397 -0.53(-0.59%)
Aug 29, 2013 88.66 89.78 88.66 89.51 7,469 +0.66(+0.74%)
Aug 28, 2013 88.44 89.09 88.03 88.86 59,977 +0.46(+0.52%)
Aug 27, 2013 89.30 89.79 88.29 88.39 36,834 -1.87(-2.08%)
Aug 26, 2013 89.94 90.73 89.94 90.27 31,471 +0.20(+0.22%)
Aug 23, 2013 89.79 90.07 89.33 90.07 19,265 +0.39(+0.44%)
Aug 22, 2013 89.37 89.86 89.28 89.68 11,098 +0.34(+0.38%)
Aug 21, 2013 89.56 90.05 89.00 89.33 21,547 -0.17(-0.19%)
Aug 20, 2013 89.18 89.76 89.18 89.51 13,762 +0.51(+0.57%)
Aug 19, 2013 88.81 89.53 88.81 89.00 42,920 -0.14(-0.15%)
Aug 16, 2013 89.57 89.57 88.92 89.14 38,365 -0.74(-0.82%)
Aug 15, 2013 90.70 90.70 89.66 89.87 45,544 -1.36(-1.49%)
Aug 14, 2013 91.77 92.17 91.24 91.24 10,962 -0.53(-0.58%)
Aug 13, 2013 91.87 91.96 91.25 91.77 15,499 +0.22(+0.24%)
Aug 12, 2013 91.59 91.83 91.24 91.54 55,095 -0.27(-0.29%)
Aug 09, 2013 92.17 92.24 91.53 91.81 18,403 -0.44(-0.47%)
Aug 08, 2013 92.59 92.59 91.69 92.25 30,922 -0.09(-0.09%)
Aug 07, 2013 92.37 92.51 92.11 92.33 10,061 -0.27(-0.30%)
Aug 06, 2013 93.31 93.38 92.54 92.60 15,770 -0.45(-0.48%)
Aug 05, 2013 93.26 93.38 92.84 93.05 20,863 -0.02(-0.02%)
Aug 02, 2013 92.58 93.11 92.58 93.07 39,111 +0.48(+0.52%)
Aug 01, 2013 92.64 92.72 92.22 92.59 86,532 +0.97(+1.06%)
Jul 31, 2013 91.47 92.19 91.47 91.62 24,792 +0.62(+0.68%)
Jul 30, 2013 91.17 91.56 90.74 91.00 25,102 +0.28(+0.31%)
Jul 29, 2013 91.05 91.27 90.57 90.72 11,616 -0.33(-0.36%)
Jul 26, 2013 90.14 91.07 89.77 91.05 12,762 +0.71(+0.79%)
Jul 25, 2013 89.27 90.34 89.00 90.34 11,123 +0.92(+1.03%)
Jul 24, 2013 90.28 90.28 89.39 89.41 10,384 -0.54(-0.60%)
Jul 23, 2013 90.36 90.36 89.79 89.95 28,346 -0.13(-0.14%)
Jul 22, 2013 89.85 90.21 89.60 90.08 22,493 +0.31(+0.34%)
Jul 19, 2013 89.27 89.96 88.68 89.77 20,905 +0.68(+0.77%)
Jul 18, 2013 89.36 89.53 89.07 89.09 22,097 -0.13(-0.14%)
Jul 17, 2013 89.65 89.69 89.14 89.21 53,130 +0.07(+0.08%)
Jul 16, 2013 90.28 90.28 88.96 89.15 19,832 -0.80(-0.89%)
Jul 15, 2013 89.86 90.09 89.53 89.94 60,133 +0.23(+0.26%)
Jul 12, 2013 89.20 89.80 88.93 89.71 142,052 +0.48(+0.54%)
Jul 11, 2013 88.68 89.27 88.68 89.23 19,249 +1.07(+1.21%)
Jul 10, 2013 87.88 88.18 87.81 88.16 18,234 +0.42(+0.48%)
Jul 09, 2013 87.59 87.92 87.25 87.74 21,778 +0.50(+0.57%)
Jul 08, 2013 87.07 87.25 87.02 87.25 31,474 +0.66(+0.76%)
Jul 05, 2013 85.96 86.59 85.86 86.59 31,054 +1.22(+1.43%)
Jul 03, 2013 85.57 85.67 84.78 85.36 12,461 -0.31(-0.36%)
Jul 02, 2013 86.08 86.35 85.39 85.67 89,229 -0.32(-0.37%)
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.