Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.21 -0.40 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 84.51 84.51 83.80 84.17 52,875 -0.42(-0.49%)
Apr 29, 2013 84.55 84.89 84.50 84.59 40,976 +0.18(+0.21%)
Apr 26, 2013 83.94 84.41 84.00 84.41 18,061 +0.42(+0.50%)
Apr 25, 2013 84.05 84.34 83.43 84.00 15,240 +0.23(+0.27%)
Apr 24, 2013 85.19 85.19 83.77 83.77 33,959 -1.21(-1.43%)
Apr 23, 2013 84.37 85.16 84.37 84.98 13,575 +0.65(+0.78%)
Apr 22, 2013 84.25 84.45 83.64 84.33 20,459 +0.25(+0.29%)
Apr 19, 2013 83.12 84.08 83.12 84.08 19,534 +1.28(+1.55%)
Apr 18, 2013 83.52 83.52 82.54 82.80 19,503 -0.32(-0.39%)
Apr 17, 2013 82.59 83.27 82.30 83.12 118,811 +0.42(+0.50%)
Apr 16, 2013 82.07 82.70 81.86 82.70 33,958 +1.16(+1.43%)
Apr 15, 2013 82.93 83.06 81.54 81.54 695,952 -1.48(-1.79%)
Apr 12, 2013 82.87 83.05 82.62 83.02 13,014 +0.12(+0.15%)
Apr 11, 2013 82.36 83.19 82.36 82.90 44,127 +0.60(+0.73%)
Apr 10, 2013 81.74 82.31 81.60 82.30 13,477 +0.98(+1.20%)
Apr 09, 2013 81.26 81.70 81.17 81.32 11,603 +0.17(+0.21%)
Apr 08, 2013 80.67 81.26 80.51 81.15 10,093 +0.03(+0.04%)
Apr 05, 2013 81.02 81.21 80.70 81.12 21,519 -0.60(-0.74%)
Apr 04, 2013 81.73 81.92 81.27 81.72 15,207 +0.17(+0.21%)
Apr 03, 2013 82.26 82.26 81.30 81.55 38,159 -0.57(-0.69%)
Apr 02, 2013 81.46 82.26 81.46 82.12 16,623 +0.98(+1.20%)
Apr 01, 2013 81.56 81.57 80.90 81.14 38,635 -0.36(-0.45%)
Mar 28, 2013 81.08 81.56 81.08 81.51 32,751 +0.66(+0.81%)
Mar 27, 2013 80.61 80.85 80.17 80.85 6,650 +0.14(+0.18%)
Mar 26, 2013 80.49 80.73 80.42 80.71 33,168 +0.61(+0.76%)
Mar 25, 2013 80.71 80.74 79.98 80.10 9,521 -0.26(-0.33%)
Mar 22, 2013 80.41 80.56 80.29 80.36 5,855 +0.03(+0.04%)
Mar 21, 2013 80.59 80.78 80.28 80.33 25,598 -0.32(-0.40%)
Mar 20, 2013 80.19 80.69 80.19 80.65 9,824 +0.64(+0.80%)
Mar 19, 2013 80.20 80.38 79.56 80.00 95,156 -0.18(-0.22%)
Mar 18, 2013 80.87 80.87 79.95 80.18 28,784 -0.53(-0.65%)
Mar 15, 2013 80.79 80.84 80.42 80.71 4,256 -0.17(-0.21%)
Mar 14, 2013 80.74 80.88 80.50 80.88 20,404 +0.36(+0.45%)
Mar 13, 2013 80.75 80.75 80.36 80.51 7,857 -0.56(-0.69%)
Mar 12, 2013 80.94 81.07 80.75 81.07 83,140 +0.38(+0.47%)
Mar 11, 2013 80.44 80.69 80.33 80.69 11,439 +0.42(+0.53%)
Mar 08, 2013 80.17 80.40 79.82 80.27 18,110 +0.28(+0.35%)
Mar 07, 2013 80.01 80.17 79.82 79.99 17,172 +0.03(+0.04%)
Mar 06, 2013 79.78 80.05 79.61 79.95 134,799 +0.39(+0.49%)
Mar 05, 2013 79.56 79.94 79.37 79.56 133,536 +0.00(+0.00%)
Mar 04, 2013 78.60 79.56 78.45 79.56 17,491 +1.06(+1.35%)
Mar 01, 2013 77.91 78.51 77.74 78.51 18,000 +0.28(+0.36%)
Feb 28, 2013 78.23 78.65 78.14 78.23 7,671 +0.15(+0.20%)
Feb 27, 2013 77.28 78.35 77.28 78.07 11,466 +0.91(+1.19%)
Feb 26, 2013 77.39 77.42 76.68 77.16 47,874 -1.24(-1.58%)
Feb 22, 2013 78.12 78.40 78.00 78.40 22,394 +0.34(+0.43%)
Feb 21, 2013 78.56 78.56 77.78 78.06 21,928 -0.62(-0.79%)
Feb 20, 2013 78.97 79.22 78.67 78.67 31,520 -0.31(-0.39%)
Feb 19, 2013 78.10 78.98 78.10 78.98 20,524 +1.01(+1.29%)
Feb 15, 2013 77.91 78.16 77.78 77.97 9,866 +0.19(+0.25%)
Feb 14, 2013 77.18 77.84 77.08 77.78 16,874 -0.01(-0.01%)
Feb 13, 2013 77.68 77.84 77.49 77.79 30,904 +0.08(+0.11%)
Feb 12, 2013 77.91 77.95 77.70 77.70 9,411 -0.16(-0.21%)
Feb 11, 2013 77.83 77.96 77.77 77.86 11,476 +0.09(+0.12%)
Feb 08, 2013 77.49 77.83 77.24 77.77 71,750 +0.32(+0.42%)
Feb 07, 2013 77.86 77.96 76.98 77.45 20,807 -0.52(-0.66%)
Feb 06, 2013 77.73 77.99 77.64 77.96 18,225 +0.86(+1.12%)
Feb 04, 2013 77.58 77.58 77.09 77.10 28,346 -0.66(-0.85%)
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.