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 30, 2015 137.01 137.15 134.86 134.89 86,216 -2.45(-1.78%)
Jan 29, 2015 136.40 137.43 135.28 137.34 222,690 +1.02(+0.75%)
Jan 28, 2015 139.16 139.24 136.04 136.32 61,432 -2.25(-1.62%)
Jan 27, 2015 138.26 139.48 137.75 138.57 75,142 -0.56(-0.40%)
Jan 26, 2015 137.43 139.13 137.08 139.13 37,402 +1.74(+1.27%)
Jan 23, 2015 137.30 137.93 137.20 137.38 32,948 +0.01(+0.01%)
Jan 22, 2015 136.96 138.61 134.62 137.37 49,231 +1.08(+0.79%)
Jan 21, 2015 136.83 137.56 136.11 136.29 40,679 -0.72(-0.53%)
Jan 20, 2015 137.13 137.36 135.22 137.01 106,263 +0.20(+0.15%)
Jan 16, 2015 133.53 136.92 133.22 136.81 48,196 +3.28(+2.46%)
Jan 15, 2015 136.56 136.60 133.49 133.53 25,687 -2.60(-1.91%)
Jan 14, 2015 134.78 136.34 134.57 136.13 61,908 +0.26(+0.19%)
Jan 13, 2015 136.54 137.83 134.34 135.87 48,317 -0.07(-0.05%)
Jan 12, 2015 136.74 137.68 135.65 135.94 49,664 +0.07(+0.05%)
Jan 09, 2015 136.62 136.66 135.04 135.87 59,277 -0.25(-0.19%)
Jan 08, 2015 135.48 136.34 135.20 136.12 44,975 +2.36(+1.77%)
Jan 07, 2015 131.47 133.84 131.47 133.76 258,862 +2.83(+2.16%)
Jan 06, 2015 131.73 132.85 129.60 130.93 64,395 -0.75(-0.57%)
Jan 05, 2015 131.85 132.90 131.36 131.68 66,155 -0.87(-0.66%)
Jan 02, 2015 132.65 133.51 131.95 132.56 43,745 +0.48(+0.36%)
Dec 31, 2014 132.68 132.08 132.08 132.08 21,321 -0.37(-0.28%)
Dec 30, 2014 132.87 133.29 132.44 132.44 13,924 -0.72(-0.54%)
Dec 29, 2014 133.00 133.42 132.81 133.16 20,132 +0.14(+0.11%)
Dec 26, 2014 132.92 133.18 132.51 133.02 17,569 +1.12(+0.85%)
Dec 24, 2014 130.67 131.89 131.89 131.89 13,984 +0.84(+0.64%)
Dec 23, 2014 134.88 134.96 130.28 131.05 70,100 -3.29(-2.45%)
Dec 22, 2014 135.00 135.00 133.51 134.34 236,017 -0.69(-0.51%)
Dec 19, 2014 134.11 135.54 133.59 135.03 41,277 +1.20(+0.90%)
Dec 18, 2014 132.20 133.83 131.94 133.83 129,866 +3.32(+2.55%)
Dec 17, 2014 128.09 130.55 127.77 130.50 41,618 +2.67(+2.09%)
Dec 16, 2014 128.50 130.73 127.74 127.83 79,263 -1.09(-0.84%)
Dec 15, 2014 130.60 130.72 128.34 128.92 85,616 -1.32(-1.02%)
Dec 12, 2014 131.23 132.12 130.16 130.24 32,740 -2.38(-1.80%)
Dec 11, 2014 132.74 134.33 132.30 132.63 42,027 +0.31(+0.24%)
Dec 10, 2014 134.20 134.20 132.24 132.31 35,469 -2.04(-1.52%)
Dec 09, 2014 133.81 134.38 132.04 134.35 38,125 -0.16(-0.12%)
Dec 08, 2014 134.31 135.35 134.01 134.51 62,279 +0.11(+0.08%)
Dec 05, 2014 133.90 134.44 133.35 134.39 29,204 +1.00(+0.75%)
Dec 04, 2014 133.42 133.97 132.91 133.39 36,027 +0.06(+0.05%)
Dec 03, 2014 133.10 133.51 132.57 133.33 159,523 +0.40(+0.30%)
Dec 02, 2014 131.70 132.96 131.70 132.93 26,338 +1.80(+1.37%)
Dec 01, 2014 132.50 132.61 131.12 131.13 42,847 -1.64(-1.23%)
Nov 28, 2014 133.11 134.18 132.56 132.77 48,349 +0.06(+0.05%)
Nov 26, 2014 131.11 132.71 132.71 132.71 24,363 +1.81(+1.38%)
Nov 25, 2014 130.85 130.91 130.20 130.90 35,825 +0.44(+0.33%)
Nov 24, 2014 129.35 130.47 129.32 130.46 29,295 +1.54(+1.19%)
Nov 21, 2014 129.89 130.13 128.65 128.92 75,203 +0.45(+0.35%)
Nov 20, 2014 128.01 128.68 127.54 128.47 99,581 +0.10(+0.08%)
Nov 19, 2014 129.39 129.39 127.99 128.36 44,599 -0.95(-0.73%)
Nov 18, 2014 127.04 129.47 127.04 129.31 32,605 +2.31(+1.82%)
Nov 17, 2014 126.07 127.67 126.07 127.00 30,422 +0.91(+0.72%)
Nov 14, 2014 126.17 126.22 125.29 126.10 39,473 -0.28(-0.22%)
Nov 13, 2014 126.81 127.56 125.97 126.38 55,295 -0.41(-0.32%)
Nov 12, 2014 126.30 126.88 125.97 126.79 25,974 +0.14(+0.11%)
Nov 11, 2014 126.52 126.96 125.98 126.65 29,680 +0.30(+0.23%)
Nov 10, 2014 125.42 126.35 124.78 126.35 137,809 +0.88(+0.70%)
Nov 07, 2014 126.62 126.62 124.44 125.47 41,586 -2.09(-1.64%)
Nov 06, 2014 127.04 127.85 127.04 127.56 28,646 +0.97(+0.76%)
Nov 05, 2014 128.52 128.78 126.51 126.60 29,750 -1.08(-0.85%)
Nov 04, 2014 127.48 127.84 126.61 127.67 30,099 +0.18(+0.14%)
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.