Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.33 +0.06 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.05 41.11 40.05 40.74 501,779 +0.19(+0.48%)
Jul 30, 2008 40.42 41.03 40.26 40.55 54,993 -0.28(-0.69%)
Jul 29, 2008 40.83 41.19 40.59 40.83 15,641 +0.16(+0.40%)
Jul 28, 2008 41.83 41.83 40.65 40.67 380,402 -0.74(-1.78%)
Jul 25, 2008 41.40 41.49 41.17 41.40 256,633 +0.29(+0.71%)
Jul 24, 2008 41.32 41.56 41.08 41.11 16,879 -0.26(-0.62%)
Jul 23, 2008 41.72 41.72 41.20 41.37 68,342 +0.29(+0.71%)
Jul 22, 2008 40.75 41.17 38.19 41.08 26,901 +0.11(+0.28%)
Jul 21, 2008 42.01 42.01 40.75 40.97 297,935 -0.62(-1.50%)
Jul 18, 2008 42.20 42.20 41.43 41.59 16,921 +0.11(+0.27%)
Jul 17, 2008 41.20 41.63 40.99 41.47 25,950 +0.44(+1.06%)
Jul 16, 2008 40.73 41.20 40.67 41.04 69,797 +0.40(+0.97%)
Jul 15, 2008 38.70 40.92 38.70 40.64 21,928 +0.40(+1.00%)
Jul 14, 2008 40.23 40.66 40.23 40.24 17,685 -0.06(-0.14%)
Jul 11, 2008 40.50 40.52 39.98 40.30 37,287 -0.27(-0.68%)
Jul 10, 2008 40.39 40.74 40.15 40.57 83,994 +0.18(+0.44%)
Jul 09, 2008 40.66 41.20 40.39 40.39 80,946 -0.01(-0.02%)
Jul 08, 2008 39.61 40.41 39.59 40.40 16,384 +1.32(+3.37%)
Jul 07, 2008 39.83 39.83 38.76 39.08 70,717 -0.29(-0.74%)
Jul 04, 2008 39.47 39.53 39.25 39.37 25,149 +0.00(+0.00%)
Jul 03, 2008 39.47 39.53 39.25 39.37 25,149 +0.02(+0.04%)
Jul 02, 2008 39.58 39.65 39.36 39.36 18,959 +0.00(+0.00%)
Jul 01, 2008 38.71 39.36 38.70 39.36 14,410 +0.25(+0.64%)
Jun 30, 2008 38.99 39.41 38.86 39.11 9,526 +0.29(+0.75%)
Jun 27, 2008 38.57 39.10 38.57 38.82 155,161 +0.32(+0.84%)
Jun 26, 2008 38.99 39.03 38.49 38.49 8,878 -0.89(-2.26%)
Jun 25, 2008 39.02 39.43 39.02 39.38 50,297 +0.32(+0.83%)
Jun 24, 2008 38.68 39.12 38.68 39.06 17,899 +0.21(+0.54%)
Jun 23, 2008 38.93 39.03 38.83 38.85 12,251 +0.06(+0.17%)
Jun 20, 2008 38.80 38.88 38.62 38.78 17,280 -0.63(-1.60%)
Jun 19, 2008 38.82 39.43 38.82 39.41 130,170 +0.41(+1.06%)
Jun 18, 2008 39.11 39.69 38.85 39.00 1,358,887 -0.18(-0.45%)
Jun 17, 2008 38.84 39.52 38.84 39.18 19,668 +0.01(+0.02%)
Jun 16, 2008 39.02 39.22 38.78 39.17 2,411 +0.21(+0.54%)
Jun 13, 2008 38.98 39.17 38.92 38.96 3,134 +0.26(+0.67%)
Jun 12, 2008 39.03 39.16 38.70 38.70 9,456 -0.18(-0.46%)
Jun 11, 2008 39.06 39.08 38.75 38.88 5,358 -0.50(-1.27%)
Jun 10, 2008 39.40 39.58 39.18 39.38 4,369 -0.19(-0.47%)
Jun 09, 2008 39.74 39.74 39.39 39.57 18,439 -0.51(-1.27%)
Jun 06, 2008 40.59 40.59 40.02 40.08 28,359 -0.80(-1.96%)
Jun 05, 2008 40.55 40.90 40.55 40.88 15,212 +0.50(+1.23%)
Jun 04, 2008 40.18 40.63 40.18 40.38 6,316 +0.07(+0.17%)
Jun 03, 2008 40.28 40.46 40.13 40.31 10,982 +0.03(+0.08%)
Jun 02, 2008 40.76 40.76 40.17 40.28 49,740 -0.65(-1.60%)
May 30, 2008 40.63 40.93 40.63 40.93 18,726 +0.27(+0.68%)
May 29, 2008 39.54 40.84 39.54 40.66 7,807 +0.63(+1.57%)
May 28, 2008 40.09 40.12 39.92 40.03 2,610 +0.02(+0.06%)
May 27, 2008 39.74 40.01 39.74 40.01 4,058 +0.24(+0.61%)
May 26, 2008 40.06 40.06 39.73 39.76 0 +0.00(+0.00%)
May 23, 2008 40.06 40.06 39.73 39.76 40,308 -0.43(-1.07%)
May 22, 2008 39.58 40.32 39.58 40.19 21,566 +0.37(+0.93%)
May 21, 2008 40.32 40.41 39.79 39.82 34,350 -0.25(-0.63%)
May 20, 2008 40.40 40.40 40.00 40.07 9,858 -0.12(-0.30%)
May 19, 2008 39.88 40.33 39.88 40.19 16,271 +0.19(+0.46%)
May 16, 2008 39.58 40.00 39.58 40.00 6,950 +0.06(+0.16%)
May 15, 2008 39.62 39.94 39.53 39.94 6,266 +0.28(+0.70%)
May 14, 2008 39.36 39.84 39.36 39.66 20,936 +0.46(+1.16%)
May 13, 2008 39.37 39.38 39.19 39.20 3,675 -0.10(-0.25%)
May 12, 2008 39.54 39.54 39.17 39.30 18,987 +0.31(+0.79%)
May 09, 2008 38.86 39.03 38.68 38.99 5,607 -0.12(-0.31%)
May 08, 2008 39.05 39.19 38.99 39.12 13,905 -0.13(-0.33%)
May 07, 2008 40.32 40.32 39.24 39.24 21,823 -0.59(-1.48%)
May 06, 2008 39.78 40.11 39.62 39.83 12,138 -0.32(-0.78%)
May 05, 2008 40.11 40.15 39.96 40.15 13,008 -0.22(-0.54%)
May 02, 2008 40.46 40.56 40.35 40.37 12,342 -0.14(-0.34%)
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.