Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

72.11 +0.19 (+0.26%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.39 45.12 44.28 45.12 183,378 +0.94(+2.12%)
Jan 28, 2016 45.87 45.87 43.92 44.18 267,410 -1.23(-2.70%)
Jan 27, 2016 46.59 46.65 45.10 45.41 129,337 -1.25(-2.69%)
Jan 26, 2016 46.51 46.78 46.02 46.67 152,320 +0.35(+0.76%)
Jan 25, 2016 46.62 47.00 46.21 46.31 108,444 -0.50(-1.07%)
Jan 22, 2016 46.86 47.13 46.34 46.81 134,452 +0.82(+1.79%)
Jan 21, 2016 46.29 46.90 45.85 45.99 153,243 -0.22(-0.48%)
Jan 20, 2016 44.63 46.81 44.24 46.21 260,339 +0.76(+1.68%)
Jan 19, 2016 46.37 46.59 44.81 45.45 158,871 -0.42(-0.92%)
Jan 15, 2016 45.15 45.87 45.87 45.87 628,775 -0.66(-1.42%)
Jan 14, 2016 45.02 46.87 44.22 46.53 352,459 +1.65(+3.68%)
Jan 13, 2016 46.83 47.01 44.79 44.88 130,176 -1.66(-3.57%)
Jan 12, 2016 46.39 47.05 45.61 46.54 77,809 +0.44(+0.95%)
Jan 11, 2016 47.29 47.40 45.38 46.10 164,703 -0.83(-1.78%)
Jan 08, 2016 48.37 48.40 46.93 46.93 107,526 -1.02(-2.14%)
Jan 07, 2016 48.53 48.78 47.79 47.96 164,455 -1.44(-2.92%)
Jan 06, 2016 49.86 50.17 49.01 49.40 174,111 -1.12(-2.21%)
Jan 05, 2016 50.51 50.78 50.16 50.52 56,316 +0.27(+0.54%)
Jan 04, 2016 50.48 50.53 49.89 50.25 123,483 -1.21(-2.34%)
Dec 31, 2015 51.94 51.46 51.46 51.46 84,842 -0.56(-1.08%)
Dec 30, 2015 52.10 52.34 52.02 52.02 108,708 -0.15(-0.28%)
Dec 29, 2015 51.88 52.20 51.78 52.16 46,820 +0.64(+1.24%)
Dec 28, 2015 51.53 51.63 51.19 51.52 61,542 -0.28(-0.53%)
Dec 24, 2015 51.72 51.80 51.80 51.80 11,940 -0.50(-0.96%)
Dec 23, 2015 51.87 52.36 51.87 52.30 50,070 +0.73(+1.41%)
Dec 22, 2015 51.62 51.64 51.20 51.57 54,109 +0.15(+0.30%)
Dec 21, 2015 51.50 51.52 51.02 51.42 87,278 +0.35(+0.68%)
Dec 18, 2015 51.37 51.76 51.08 51.08 81,402 -0.40(-0.78%)
Dec 17, 2015 52.44 52.44 51.47 51.48 80,989 -0.78(-1.50%)
Dec 16, 2015 52.04 52.33 51.36 52.26 91,358 +0.91(+1.76%)
Dec 15, 2015 50.83 51.57 50.83 51.36 77,480 +1.05(+2.08%)
Dec 14, 2015 50.33 50.63 49.62 50.31 108,935 -0.06(-0.12%)
Dec 11, 2015 50.91 50.96 50.25 50.37 185,254 -1.07(-2.08%)
Dec 10, 2015 50.84 51.61 50.72 51.44 82,506 +0.61(+1.19%)
Dec 09, 2015 51.30 51.55 50.56 50.83 70,209 -0.66(-1.29%)
Dec 08, 2015 50.71 51.68 50.71 51.50 118,219 +0.49(+0.97%)
Dec 07, 2015 51.77 51.97 50.84 51.00 741,865 -0.82(-1.58%)
Dec 04, 2015 50.70 51.83 50.62 51.82 66,899 +1.31(+2.58%)
Dec 03, 2015 52.12 52.12 50.43 50.52 71,055 -1.32(-2.54%)
Dec 02, 2015 52.37 52.76 51.76 51.83 51,152 -0.55(-1.04%)
Dec 01, 2015 51.70 52.42 51.37 52.38 146,834 +1.00(+1.94%)
Nov 30, 2015 51.79 51.96 51.17 51.38 125,029 -0.71(-1.37%)
Nov 27, 2015 51.95 52.17 51.95 52.09 15,004 +0.12(+0.24%)
Nov 25, 2015 51.32 51.97 51.97 51.97 50,490 +0.75(+1.46%)
Nov 24, 2015 50.88 51.26 50.70 51.22 63,762 +0.16(+0.32%)
Nov 23, 2015 50.79 51.36 50.70 51.06 71,708 +0.23(+0.44%)
Nov 20, 2015 50.80 51.10 50.73 50.84 57,908 +0.41(+0.81%)
Nov 19, 2015 51.00 51.04 50.27 50.43 103,419 -0.60(-1.17%)
Nov 18, 2015 50.17 51.09 49.92 51.02 161,735 +1.19(+2.38%)
Nov 17, 2015 49.77 50.38 49.46 49.84 61,203 +0.19(+0.38%)
Nov 16, 2015 49.12 49.70 49.05 49.65 89,499 +0.35(+0.71%)
Nov 13, 2015 48.86 49.66 48.86 49.30 512,748 +0.49(+1.01%)
Nov 12, 2015 49.53 49.67 48.79 48.80 64,327 -0.91(-1.82%)
Nov 11, 2015 50.42 50.46 49.71 49.71 67,722 -0.63(-1.25%)
Nov 10, 2015 49.92 50.38 49.63 50.34 78,108 +0.31(+0.62%)
Nov 09, 2015 50.41 50.69 49.71 50.03 78,975 -0.42(-0.84%)
Nov 06, 2015 50.22 50.53 49.75 50.46 57,476 +0.25(+0.50%)
Nov 05, 2015 50.71 50.75 49.75 50.21 712,982 -0.57(-1.12%)
Nov 04, 2015 51.09 51.12 50.42 50.77 110,036 -0.16(-0.32%)
Nov 03, 2015 50.63 51.19 50.34 50.94 106,398 +0.29(+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.