Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 77.07 77.51 77.07 77.23 35,769 +0.19(+0.24%)
Jan 30, 2013 77.21 77.35 76.74 77.04 21,554 -0.22(-0.29%)
Jan 29, 2013 76.66 77.31 76.62 77.26 17,645 +0.63(+0.82%)
Jan 28, 2013 77.28 77.28 76.63 76.63 27,181 -0.60(-0.78%)
Jan 25, 2013 76.91 77.24 76.65 77.24 23,385 +0.60(+0.78%)
Jan 24, 2013 76.30 77.02 76.13 76.64 25,897 +0.38(+0.49%)
Jan 23, 2013 76.70 76.74 76.21 76.26 377,946 -0.50(-0.65%)
Jan 22, 2013 76.84 76.84 76.22 76.76 18,006 +0.08(+0.10%)
Jan 18, 2013 76.59 76.69 76.24 76.68 21,178 +0.09(+0.12%)
Jan 17, 2013 76.85 76.85 76.39 76.59 28,473 +0.14(+0.18%)
Jan 16, 2013 76.95 76.95 76.42 76.46 16,368 -0.55(-0.71%)
Jan 15, 2013 76.14 77.02 76.14 77.01 14,781 +0.61(+0.80%)
Jan 14, 2013 76.31 76.69 76.23 76.40 34,219 +0.05(+0.07%)
Jan 11, 2013 76.85 76.85 76.29 76.35 23,487 -0.51(-0.66%)
Jan 10, 2013 76.64 76.86 76.30 76.85 41,089 +0.52(+0.68%)
Jan 09, 2013 76.17 76.34 75.68 76.34 42,396 +0.87(+1.15%)
Jan 08, 2013 74.98 75.60 74.98 75.47 29,357 +0.36(+0.47%)
Jan 07, 2013 74.61 75.14 74.53 75.11 24,057 +0.53(+0.70%)
Jan 04, 2013 74.14 74.72 74.05 74.58 33,253 +0.58(+0.79%)
Jan 03, 2013 73.46 74.19 73.17 74.00 76,375 +0.79(+1.08%)
Jan 02, 2013 73.04 73.26 72.84 73.21 60,635 +1.21(+1.68%)
Dec 31, 2012 71.02 72.00 70.78 72.00 79,760 +0.86(+1.21%)
Dec 28, 2012 71.44 71.78 71.12 71.14 51,760 -0.78(-1.08%)
Dec 27, 2012 72.06 72.39 71.20 71.92 60,802 -0.18(-0.25%)
Dec 26, 2012 72.42 72.44 72.03 72.09 27,286 -0.29(-0.40%)
Dec 24, 2012 72.37 72.51 72.29 72.38 13,242 -0.19(-0.26%)
Dec 21, 2012 72.32 72.68 72.23 72.57 67,088 -0.36(-0.50%)
Dec 20, 2012 72.77 73.14 72.67 72.93 86,118 +0.02(+0.02%)
Dec 19, 2012 73.64 73.64 72.92 72.92 26,223 -0.65(-0.88%)
Dec 18, 2012 73.02 73.68 72.83 73.57 53,645 +0.72(+0.98%)
Dec 17, 2012 72.24 73.00 72.24 72.85 86,061 +0.63(+0.88%)
Dec 14, 2012 72.74 72.81 72.19 72.22 20,904 -0.56(-0.78%)
Dec 13, 2012 73.54 73.54 72.71 72.78 36,127 -1.03(-1.39%)
Dec 12, 2012 74.26 74.33 73.73 73.81 62,727 -0.35(-0.47%)
Dec 11, 2012 73.53 74.24 73.53 74.16 34,964 +0.79(+1.08%)
Dec 10, 2012 72.96 73.58 72.96 73.36 167,135 +0.37(+0.51%)
Dec 07, 2012 72.92 73.01 72.53 72.99 22,933 +0.11(+0.15%)
Dec 06, 2012 73.06 73.09 72.79 72.88 51,283 -0.14(-0.20%)
Dec 05, 2012 73.06 73.32 72.66 73.03 53,486 -0.01(-0.01%)
Dec 04, 2012 72.91 73.32 72.67 73.03 498,807 -0.12(-0.16%)
Nov 30, 2012 73.14 73.25 72.97 73.15 9,709 -0.01(-0.01%)
Nov 29, 2012 72.60 73.35 72.60 73.16 33,048 +0.75(+1.04%)
Nov 28, 2012 71.92 72.44 71.47 72.41 16,902 +0.36(+0.50%)
Nov 27, 2012 72.26 72.44 72.05 72.05 14,102 -0.24(-0.34%)
Nov 26, 2012 72.11 72.31 71.70 72.29 46,456 -0.02(-0.02%)
Nov 23, 2012 71.81 72.32 71.81 72.31 11,779 +0.73(+1.02%)
Nov 21, 2012 71.42 71.59 71.37 71.58 16,984 +0.29(+0.40%)
Nov 20, 2012 70.88 71.31 70.72 71.29 40,349 +0.42(+0.59%)
Nov 19, 2012 70.64 71.00 70.64 70.87 52,825 +0.83(+1.19%)
Nov 16, 2012 69.63 70.19 69.12 70.03 33,924 +0.48(+0.69%)
Nov 15, 2012 69.96 70.35 69.27 69.55 79,500 -0.60(-0.85%)
Nov 14, 2012 71.02 71.40 69.99 70.15 137,363 -1.23(-1.72%)
Nov 13, 2012 71.26 71.91 71.20 71.38 29,447 -0.18(-0.25%)
Nov 12, 2012 71.82 71.96 71.49 71.56 39,465 +0.08(+0.11%)
Nov 09, 2012 71.03 71.92 70.58 71.48 35,779 +0.45(+0.63%)
Nov 08, 2012 71.85 71.86 70.99 71.04 134,855 -0.82(-1.14%)
Nov 07, 2012 72.53 72.53 71.29 71.85 145,706 -1.11(-1.52%)
Nov 06, 2012 73.26 73.43 72.90 72.97 118,612 -0.11(-0.15%)
Nov 05, 2012 72.94 73.27 72.49 73.08 30,255 +0.12(+0.16%)
Nov 02, 2012 73.81 74.08 72.95 72.96 32,472 -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.