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, 2009 33.59 33.94 33.10 33.21 56,607 -0.22(-0.65%)
Apr 29, 2009 33.27 33.55 32.99 33.43 44,182 +0.36(+1.10%)
Apr 28, 2009 33.38 33.38 32.98 33.06 36,850 -0.10(-0.29%)
Apr 27, 2009 33.55 33.55 33.11 33.16 50,246 +0.10(+0.29%)
Apr 24, 2009 32.96 33.19 32.86 33.06 28,561 +0.29(+0.89%)
Apr 23, 2009 33.16 33.16 32.39 32.77 34,246 -0.02(-0.07%)
Apr 22, 2009 32.69 33.19 32.69 32.80 69,888 -0.40(-1.20%)
Apr 21, 2009 33.54 33.54 32.85 33.20 49,972 -0.12(-0.36%)
Apr 20, 2009 33.98 33.98 33.31 33.32 13,968 -0.85(-2.48%)
Apr 17, 2009 34.11 34.30 33.78 34.16 27,071 +0.40(+1.20%)
Apr 16, 2009 33.48 33.80 33.27 33.76 21,285 +0.36(+1.06%)
Apr 15, 2009 32.97 33.41 32.97 33.40 113,210 +0.24(+0.73%)
Apr 14, 2009 33.36 33.57 33.01 33.16 40,090 -0.44(-1.32%)
Apr 13, 2009 33.58 33.75 33.50 33.61 43,856 +0.01(+0.02%)
Apr 09, 2009 33.85 33.86 33.52 33.60 36,827 +0.15(+0.46%)
Apr 08, 2009 33.03 33.46 33.03 33.44 13,511 +0.39(+1.17%)
Apr 07, 2009 33.08 33.41 33.02 33.06 20,221 -0.37(-1.12%)
Apr 06, 2009 33.87 33.93 33.33 33.43 18,325 -0.13(-0.40%)
Apr 03, 2009 34.41 34.41 33.44 33.56 48,650 -0.66(-1.92%)
Apr 02, 2009 34.75 34.75 34.21 34.22 48,684 +0.10(+0.31%)
Apr 01, 2009 34.08 34.12 33.25 34.12 32,687 +0.07(+0.21%)
Mar 31, 2009 33.74 34.56 33.74 34.04 33,114 +0.38(+1.13%)
Mar 30, 2009 33.72 33.72 33.24 33.66 113,583 -0.95(-2.73%)
Mar 26, 2009 34.29 34.67 34.10 34.61 34,482 +0.97(+2.89%)
Mar 25, 2009 33.74 34.35 33.28 33.63 33,132 -0.06(-0.18%)
Mar 24, 2009 34.62 34.62 33.69 33.69 58,411 -0.45(-1.32%)
Mar 23, 2009 33.59 34.15 33.40 34.15 37,273 +1.53(+4.68%)
Mar 20, 2009 32.73 33.08 32.43 32.62 166,853 +0.01(+0.02%)
Mar 19, 2009 33.02 33.18 32.32 32.61 86,070 -0.48(-1.44%)
Mar 18, 2009 32.84 33.65 32.72 33.09 88,178 +0.23(+0.69%)
Mar 17, 2009 32.40 32.86 32.10 32.86 60,310 +0.53(+1.62%)
Mar 16, 2009 33.22 33.22 32.33 32.34 49,179 -0.43(-1.31%)
Mar 13, 2009 32.07 32.98 31.97 32.77 0 +1.08(+3.40%)
Mar 12, 2009 30.11 31.77 30.11 31.69 24,955 +1.47(+4.86%)
Mar 11, 2009 30.91 31.09 30.10 30.22 51,535 -0.29(-0.95%)
Mar 10, 2009 29.54 30.54 29.54 30.51 82,403 +1.15(+3.91%)
Mar 09, 2009 29.02 30.03 28.99 29.36 53,560 +0.01(+0.03%)
Mar 06, 2009 29.08 29.49 28.85 29.36 0 +0.35(+1.20%)
Mar 05, 2009 29.48 29.54 28.99 29.01 100,763 -1.07(-3.57%)
Mar 04, 2009 29.48 30.33 29.28 30.08 22,250 +0.60(+2.05%)
Mar 02, 2009 30.50 30.53 29.48 29.48 170,367 -1.58(-5.09%)
Feb 27, 2009 31.67 31.68 31.06 31.06 0 -1.12(-3.49%)
Feb 26, 2009 33.64 33.69 32.18 32.18 77,359 -1.34(-4.00%)
Feb 25, 2009 34.17 34.17 33.39 33.53 61,551 -0.69(-2.03%)
Feb 24, 2009 33.58 34.30 33.58 34.22 39,694 +0.61(+1.83%)
Feb 23, 2009 34.50 34.75 33.56 33.61 69,481 -0.77(-2.23%)
Feb 20, 2009 34.18 34.67 34.05 34.37 86,735 -0.38(-1.09%)
Feb 19, 2009 35.04 35.23 34.71 34.75 44,110 -0.08(-0.23%)
Feb 18, 2009 35.38 35.38 34.64 34.83 102,811 -0.33(-0.94%)
Feb 17, 2009 34.97 35.41 34.82 35.17 41,370 -0.78(-2.16%)
Feb 13, 2009 36.07 36.25 35.88 35.94 28,601 -0.28(-0.78%)
Feb 12, 2009 35.29 36.22 35.24 36.22 27,296 +0.38(+1.06%)
Feb 11, 2009 37.50 37.50 35.42 35.84 23,858 +0.53(+1.51%)
Feb 10, 2009 36.43 36.49 35.24 35.31 91,134 -1.20(-3.28%)
Feb 09, 2009 37.08 37.08 36.12 36.51 103,269 -0.35(-0.94%)
Feb 06, 2009 36.21 36.96 36.21 36.85 24,768 +0.57(+1.56%)
Feb 05, 2009 36.00 36.53 35.80 36.29 18,533 +0.15(+0.40%)
Feb 04, 2009 36.63 36.91 36.08 36.14 40,961 -0.23(-0.62%)
Feb 03, 2009 35.81 36.60 35.48 36.37 47,743 +0.78(+2.18%)
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.