Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 77.40 77.85 77.40 77.56 35,616 +0.19(+0.24%)
Jan 30, 2013 77.54 77.68 77.06 77.37 21,462 -0.22(-0.28%)
Jan 29, 2013 76.99 77.64 76.95 77.59 17,570 +0.63(+0.82%)
Jan 28, 2013 77.61 77.61 76.96 76.96 27,065 -0.60(-0.78%)
Jan 25, 2013 77.24 77.57 76.98 77.57 23,286 +0.60(+0.78%)
Jan 24, 2013 76.63 77.35 76.46 76.96 25,787 +0.38(+0.49%)
Jan 23, 2013 77.03 77.06 76.54 76.59 376,335 -0.50(-0.65%)
Jan 22, 2013 77.17 77.17 76.55 77.09 17,929 +0.08(+0.10%)
Jan 18, 2013 76.92 77.02 76.57 77.01 21,088 +0.09(+0.12%)
Jan 17, 2013 77.17 77.17 76.72 76.92 28,352 +0.14(+0.18%)
Jan 16, 2013 77.28 77.28 76.75 76.78 16,298 -0.55(-0.71%)
Jan 15, 2013 76.47 77.35 76.47 77.34 14,718 +0.61(+0.80%)
Jan 14, 2013 76.64 77.02 76.55 76.72 34,073 +0.05(+0.07%)
Jan 11, 2013 77.18 77.18 76.61 76.67 23,387 -0.51(-0.66%)
Jan 10, 2013 76.97 77.19 76.63 77.18 40,914 +0.52(+0.68%)
Jan 09, 2013 76.49 76.66 76.00 76.66 42,216 +0.88(+1.15%)
Jan 08, 2013 75.30 75.92 75.30 75.79 29,232 +0.36(+0.47%)
Jan 07, 2013 74.93 75.46 74.84 75.43 23,955 +0.53(+0.70%)
Jan 04, 2013 74.45 75.04 74.37 74.90 33,112 +0.59(+0.79%)
Jan 03, 2013 73.77 74.51 73.48 74.32 76,050 +0.79(+1.08%)
Jan 02, 2013 73.36 73.58 73.15 73.53 60,377 +1.22(+1.68%)
Dec 31, 2012 71.32 72.31 71.09 72.31 79,420 +0.87(+1.21%)
Dec 28, 2012 71.75 72.09 71.43 71.44 51,540 -0.78(-1.08%)
Dec 27, 2012 72.37 72.70 71.50 72.22 60,542 -0.18(-0.25%)
Dec 26, 2012 72.73 72.75 72.34 72.40 27,169 -0.29(-0.40%)
Dec 24, 2012 72.68 72.82 72.60 72.69 13,186 -0.19(-0.26%)
Dec 21, 2012 72.63 72.99 72.54 72.88 66,802 -0.37(-0.50%)
Dec 20, 2012 73.08 73.46 72.98 73.25 85,751 +0.02(+0.02%)
Dec 19, 2012 73.95 73.95 73.23 73.23 26,111 -0.65(-0.88%)
Dec 18, 2012 73.33 74.00 73.14 73.88 53,416 +0.72(+0.98%)
Dec 17, 2012 72.55 73.31 72.55 73.16 85,695 +0.63(+0.88%)
Dec 14, 2012 73.05 73.12 72.50 72.53 20,815 -0.57(-0.78%)
Dec 13, 2012 73.85 73.85 73.02 73.09 35,973 -1.03(-1.39%)
Dec 12, 2012 74.57 74.65 74.04 74.13 62,460 -0.35(-0.47%)
Dec 11, 2012 73.85 74.56 73.85 74.47 34,815 +0.80(+1.08%)
Dec 10, 2012 73.27 73.90 73.27 73.68 166,423 +0.37(+0.51%)
Dec 07, 2012 73.24 73.32 72.84 73.30 22,835 +0.11(+0.15%)
Dec 06, 2012 73.37 73.41 73.10 73.19 51,064 -0.14(-0.20%)
Dec 05, 2012 73.37 73.63 72.97 73.34 53,258 -0.01(-0.01%)
Dec 04, 2012 73.22 73.63 72.98 73.35 496,681 -0.12(-0.16%)
Nov 30, 2012 73.46 73.57 73.29 73.47 9,668 -0.01(-0.01%)
Nov 29, 2012 72.92 73.67 72.92 73.47 32,908 +0.76(+1.04%)
Nov 28, 2012 72.23 72.75 71.77 72.72 16,830 +0.36(+0.50%)
Nov 27, 2012 72.57 72.75 72.36 72.36 14,042 -0.25(-0.34%)
Nov 26, 2012 72.42 72.62 72.01 72.60 46,258 -0.02(-0.02%)
Nov 23, 2012 72.12 72.63 72.12 72.62 11,729 +0.74(+1.02%)
Nov 21, 2012 71.72 71.90 71.67 71.88 16,911 +0.29(+0.40%)
Nov 20, 2012 71.19 71.62 71.03 71.59 40,177 +0.42(+0.59%)
Nov 19, 2012 70.94 71.31 70.94 71.17 52,600 +0.84(+1.19%)
Nov 16, 2012 69.93 70.49 69.42 70.33 33,779 +0.48(+0.69%)
Nov 15, 2012 70.26 70.65 69.56 69.85 79,161 -0.60(-0.85%)
Nov 14, 2012 71.32 71.70 70.29 70.45 136,777 -1.24(-1.72%)
Nov 13, 2012 71.56 72.22 71.51 71.69 29,321 -0.18(-0.25%)
Nov 12, 2012 72.13 72.26 71.80 71.87 39,297 +0.08(+0.11%)
Nov 09, 2012 71.33 72.23 70.88 71.79 35,627 +0.45(+0.63%)
Nov 08, 2012 72.15 72.17 71.30 71.34 134,280 -0.82(-1.14%)
Nov 07, 2012 72.84 72.84 71.59 72.16 145,085 -1.12(-1.52%)
Nov 06, 2012 73.57 73.75 73.21 73.28 118,106 -0.11(-0.15%)
Nov 05, 2012 73.25 73.58 72.81 73.39 30,126 +0.12(+0.16%)
Nov 02, 2012 74.13 74.39 73.26 73.27 32,333 -0.75(-1.02%)
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.