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 29, 2016 123.98 126.02 123.67 126.02 65,654 +2.61(+2.12%)
Jan 28, 2016 128.13 128.13 122.67 123.41 95,740 -3.43(-2.70%)
Jan 27, 2016 130.12 130.30 125.96 126.84 46,306 -3.50(-2.69%)
Jan 26, 2016 129.92 130.65 128.54 130.34 54,535 +0.99(+0.76%)
Jan 25, 2016 130.22 131.27 129.07 129.36 38,826 -1.40(-1.07%)
Jan 22, 2016 130.88 131.63 129.44 130.75 48,138 +2.29(+1.79%)
Jan 21, 2016 129.30 130.98 128.05 128.46 54,865 -0.62(-0.48%)
Jan 20, 2016 124.66 130.75 123.55 129.08 93,209 +2.13(+1.68%)
Jan 19, 2016 129.53 130.13 125.17 126.95 56,880 -1.17(-0.92%)
Jan 15, 2016 126.09 128.12 128.12 128.12 225,120 -1.84(-1.42%)
Jan 14, 2016 125.75 130.90 123.51 129.96 126,190 +4.61(+3.68%)
Jan 13, 2016 130.80 131.31 125.09 125.35 46,606 -4.64(-3.57%)
Jan 12, 2016 129.58 131.41 127.38 129.99 27,858 +1.23(+0.95%)
Jan 11, 2016 132.08 132.40 126.74 128.76 58,968 -2.33(-1.78%)
Jan 08, 2016 135.09 135.19 131.08 131.09 38,497 -2.86(-2.14%)
Jan 07, 2016 135.56 136.25 133.49 133.95 58,879 -4.04(-2.92%)
Jan 06, 2016 139.25 140.12 136.88 137.99 62,337 -3.12(-2.21%)
Jan 05, 2016 141.07 141.83 140.10 141.11 20,162 +0.75(+0.54%)
Jan 04, 2016 141.00 141.12 139.35 140.35 44,210 -3.37(-2.34%)
Dec 31, 2015 145.08 143.72 143.72 143.72 30,376 -1.56(-1.08%)
Dec 30, 2015 145.51 146.19 145.28 145.28 38,920 -0.41(-0.28%)
Dec 29, 2015 144.91 145.79 144.63 145.69 16,763 +1.79(+1.24%)
Dec 28, 2015 143.91 144.20 142.97 143.91 22,033 -0.77(-0.53%)
Dec 24, 2015 144.45 144.68 144.68 144.68 4,275 -0.17(-0.12%)
Dec 23, 2015 143.64 145.00 143.64 144.85 18,079 +2.02(+1.41%)
Dec 22, 2015 142.96 143.00 141.79 142.83 19,538 +0.42(+0.30%)
Dec 21, 2015 142.61 142.69 141.28 142.41 31,515 +0.96(+0.68%)
Dec 18, 2015 142.28 143.33 141.45 141.45 29,393 -1.11(-0.78%)
Dec 17, 2015 145.22 145.22 142.53 142.57 29,244 -2.17(-1.50%)
Dec 16, 2015 144.13 144.92 142.22 144.73 32,988 +2.51(+1.76%)
Dec 15, 2015 140.78 142.80 140.78 142.22 27,977 +2.91(+2.09%)
Dec 14, 2015 139.39 140.21 137.42 139.32 39,335 -0.17(-0.12%)
Dec 11, 2015 140.98 141.13 139.17 139.49 66,893 -2.97(-2.08%)
Dec 10, 2015 140.78 142.94 140.47 142.45 29,792 +1.68(+1.19%)
Dec 09, 2015 142.07 142.77 140.01 140.78 25,352 -1.83(-1.29%)
Dec 08, 2015 140.43 143.13 140.43 142.61 42,687 +1.37(+0.97%)
Dec 07, 2015 143.38 143.93 140.79 141.24 267,881 -2.27(-1.58%)
Dec 04, 2015 140.42 143.55 140.19 143.51 24,156 +3.62(+2.58%)
Dec 03, 2015 144.34 144.34 139.66 139.90 25,657 -3.65(-2.54%)
Dec 02, 2015 145.02 146.11 143.35 143.55 18,470 -1.51(-1.04%)
Dec 01, 2015 143.18 145.18 142.28 145.06 53,020 +2.76(+1.94%)
Nov 30, 2015 143.41 143.91 141.70 142.29 45,146 -1.97(-1.37%)
Nov 27, 2015 143.87 144.48 143.87 144.27 5,418 +0.34(+0.24%)
Nov 25, 2015 142.14 143.93 143.93 143.93 18,231 +2.07(+1.46%)
Nov 24, 2015 140.90 141.97 140.42 141.86 23,024 +0.45(+0.32%)
Nov 23, 2015 140.64 142.22 140.41 141.41 25,893 +0.62(+0.44%)
Nov 20, 2015 140.69 141.51 140.50 140.78 20,910 +1.13(+0.81%)
Nov 19, 2015 141.23 141.34 139.21 139.65 37,343 -1.65(-1.17%)
Nov 18, 2015 138.95 141.49 138.26 141.30 58,401 +3.28(+2.38%)
Nov 17, 2015 137.84 139.53 136.98 138.02 22,099 +0.53(+0.38%)
Nov 16, 2015 136.04 137.65 135.85 137.49 32,317 +0.97(+0.71%)
Nov 13, 2015 135.31 137.52 135.31 136.52 185,148 +1.36(+1.01%)
Nov 12, 2015 137.18 137.56 135.11 135.16 23,228 -2.51(-1.82%)
Nov 11, 2015 139.63 139.74 137.67 137.67 24,454 -1.75(-1.25%)
Nov 10, 2015 138.25 139.51 137.45 139.42 28,204 +0.86(+0.62%)
Nov 09, 2015 139.59 140.38 137.68 138.56 28,517 -1.18(-0.84%)
Nov 06, 2015 139.07 139.93 137.78 139.73 20,754 +0.69(+0.50%)
Nov 05, 2015 140.44 140.56 137.78 139.04 257,451 -1.57(-1.12%)
Nov 04, 2015 141.48 141.56 139.63 140.61 39,733 -0.46(-0.32%)
Nov 03, 2015 140.22 141.77 139.42 141.07 38,419 +0.79(+0.56%)
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.