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, 2008 40.09 40.31 39.77 39.77 20,355 -0.15(-0.37%)
Apr 29, 2008 39.92 40.04 39.78 39.92 14,340 -0.23(-0.58%)
Apr 28, 2008 40.24 40.25 40.15 40.15 5,230 +0.21(+0.53%)
Apr 25, 2008 39.13 40.03 39.13 39.94 7,602 +0.26(+0.65%)
Apr 24, 2008 39.34 39.85 39.19 39.68 28,637 +0.41(+1.05%)
Apr 23, 2008 38.76 39.28 38.76 39.27 7,655 +0.53(+1.36%)
Apr 22, 2008 38.85 38.85 38.64 38.74 9,561 -0.58(-1.49%)
Apr 21, 2008 40.05 40.05 38.78 39.32 17,661 -0.44(-1.11%)
Apr 18, 2008 39.67 39.77 39.67 39.77 10,359 +0.46(+1.17%)
Apr 17, 2008 39.58 39.58 39.18 39.31 11,888 -0.46(-1.16%)
Apr 16, 2008 39.53 39.77 39.38 39.77 15,496 +0.44(+1.13%)
Apr 15, 2008 39.39 39.48 39.18 39.32 9,714 -0.23(-0.59%)
Apr 14, 2008 39.72 39.72 39.41 39.56 6,894 -0.15(-0.37%)
Apr 11, 2008 40.26 40.26 39.70 39.70 23,764 -0.71(-1.75%)
Apr 10, 2008 40.19 40.56 40.15 40.41 9,654 +0.54(+1.37%)
Apr 09, 2008 40.10 40.12 39.75 39.86 13,491 -0.60(-1.48%)
Apr 08, 2008 39.78 40.48 39.78 40.46 13,243 -0.10(-0.24%)
Apr 07, 2008 40.40 40.72 40.40 40.56 33,047 +0.57(+1.41%)
Apr 04, 2008 39.69 40.23 39.67 39.99 5,198 +0.37(+0.94%)
Apr 03, 2008 40.11 40.11 39.32 39.62 10,396 +0.20(+0.51%)
Apr 02, 2008 39.78 39.86 39.42 39.42 24,754 -0.39(-0.97%)
Apr 01, 2008 39.32 39.81 39.32 39.81 7,797 +0.95(+2.43%)
Mar 31, 2008 39.18 39.18 38.27 38.86 27,972 -0.40(-1.01%)
Mar 28, 2008 39.40 39.85 39.26 39.26 4,084 -0.26(-0.65%)
Mar 27, 2008 39.67 39.71 39.48 39.52 11,139 +0.00(+0.00%)
Mar 26, 2008 39.54 39.54 39.36 39.52 33,418 -0.23(-0.57%)
Mar 25, 2008 39.99 40.00 39.65 39.74 15,966 -0.25(-0.63%)
Mar 24, 2008 39.62 40.17 39.56 39.99 25,497 +0.91(+2.34%)
Mar 21, 2008 39.14 39.14 38.92 39.08 2,722 +0.00(+0.00%)
Mar 20, 2008 39.14 39.14 38.92 39.08 2,722 +0.03(+0.08%)
Mar 19, 2008 39.47 39.65 39.05 39.05 7,797 -0.03(-0.08%)
Mar 18, 2008 38.68 39.08 38.39 39.08 12,005 +0.92(+2.41%)
Mar 17, 2008 37.89 38.34 37.89 38.16 15,719 +0.08(+0.21%)
Mar 14, 2008 38.79 38.79 37.84 38.08 21,536 -0.59(-1.53%)
Mar 13, 2008 38.05 38.89 37.95 38.67 10,025 +0.14(+0.36%)
Mar 12, 2008 38.46 39.00 38.46 38.53 20,174 +0.18(+0.46%)
Mar 11, 2008 37.67 38.74 37.67 38.35 61,391 +0.39(+1.03%)
Mar 10, 2008 39.35 39.35 37.88 37.96 13,738 -0.66(-1.70%)
Mar 07, 2008 39.31 39.31 38.29 38.62 9,406 -0.42(-1.08%)
Mar 06, 2008 40.35 40.35 39.04 39.04 13,057 -0.93(-2.32%)
Mar 05, 2008 40.28 40.33 39.68 39.97 11,882 -0.29(-0.72%)
Mar 04, 2008 39.81 40.27 39.81 40.26 12,872 -0.23(-0.56%)
Mar 03, 2008 40.57 40.70 40.24 40.48 10,891 -0.21(-0.52%)
Feb 29, 2008 41.82 41.82 40.53 40.70 14,940 -0.60(-1.45%)
Feb 28, 2008 41.37 41.39 41.16 41.29 66,589 -0.32(-0.76%)
Feb 27, 2008 41.79 41.92 41.61 41.61 14,081 -0.45(-1.08%)
Feb 26, 2008 41.19 42.29 41.19 42.06 51,489 +0.28(+0.68%)
Feb 25, 2008 41.20 41.82 41.20 41.78 66,341 +0.75(+1.83%)
Feb 22, 2008 40.82 41.03 40.51 41.03 99,512 +0.18(+0.44%)
Feb 21, 2008 41.60 41.60 40.77 40.85 11,387 -0.48(-1.17%)
Feb 20, 2008 41.82 41.82 40.94 41.33 86,269 -0.23(-0.56%)
Feb 19, 2008 41.69 41.82 41.57 41.57 30,447 +0.28(+0.68%)
Feb 18, 2008 41.77 41.77 41.27 41.29 0 +0.00(+0.00%)
Feb 15, 2008 41.77 41.77 41.27 41.29 8,045 -0.29(-0.70%)
Feb 14, 2008 43.48 43.48 41.48 41.58 3,713 -0.37(-0.89%)
Feb 13, 2008 41.98 41.98 41.76 41.95 2,475 +0.47(+1.13%)
Feb 12, 2008 40.96 41.65 40.96 41.48 14,481 +0.52(+1.26%)
Feb 11, 2008 40.77 40.99 40.67 40.96 19,803 +0.02(+0.06%)
Feb 08, 2008 41.21 41.21 40.79 40.94 27,724 -0.65(-1.57%)
Feb 07, 2008 41.52 41.68 41.37 41.59 31,809 -0.04(-0.10%)
Feb 06, 2008 41.75 42.15 41.63 41.63 26,363 -0.06(-0.14%)
Feb 05, 2008 42.10 42.17 41.65 41.69 34,851 -0.82(-1.92%)
Feb 04, 2008 42.19 42.57 42.19 42.51 6,547 +0.39(+0.92%)
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.