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 (%)
Jul 31, 2012 73.84 74.10 73.04 73.08 40,786 -0.57(-0.77%)
Jul 30, 2012 74.27 74.27 73.59 73.65 31,809 -0.62(-0.83%)
Jul 27, 2012 73.50 74.68 73.40 74.27 15,583 +1.28(+1.75%)
Jul 26, 2012 73.23 73.35 72.97 72.99 20,444 +1.03(+1.43%)
Jul 25, 2012 72.33 72.33 71.71 71.96 16,268 +0.18(+0.26%)
Jul 24, 2012 72.48 72.70 71.44 71.77 33,520 -0.99(-1.36%)
Jul 23, 2012 72.91 72.91 72.28 72.76 25,711 -0.85(-1.16%)
Jul 20, 2012 74.29 74.29 73.45 73.61 19,919 -0.98(-1.31%)
Jul 19, 2012 74.96 74.96 74.30 74.59 19,416 -0.13(-0.18%)
Jul 18, 2012 74.71 75.16 74.63 74.73 24,515 +0.12(+0.16%)
Jul 17, 2012 73.98 74.85 73.63 74.61 103,448 +0.79(+1.08%)
Jul 16, 2012 73.51 73.96 73.41 73.81 32,004 +0.54(+0.73%)
Jul 13, 2012 72.94 73.41 72.85 73.28 68,588 +0.62(+0.85%)
Jul 12, 2012 72.21 72.88 71.64 72.66 40,561 +0.63(+0.87%)
Jul 11, 2012 72.58 72.58 71.61 72.03 40,148 -0.31(-0.43%)
Jul 10, 2012 73.57 73.63 72.20 72.34 116,993 -1.00(-1.36%)
Jul 09, 2012 73.30 73.37 73.00 73.34 23,302 +0.50(+0.69%)
Jul 06, 2012 72.90 72.90 72.47 72.84 16,266 -0.46(-0.63%)
Jul 05, 2012 73.70 73.70 73.12 73.30 25,349 -0.28(-0.39%)
Jul 03, 2012 73.36 73.75 73.05 73.58 41,487 +0.34(+0.47%)
Jul 02, 2012 72.15 73.25 72.15 73.24 63,388 +0.77(+1.06%)
Jun 29, 2012 71.82 72.47 71.82 72.47 57,867 +1.43(+2.01%)
Jun 28, 2012 70.83 71.07 70.24 71.04 20,123 -0.16(-0.23%)
Jun 27, 2012 70.43 71.31 70.43 71.20 55,950 +0.99(+1.41%)
Jun 26, 2012 70.06 70.36 70.01 70.21 25,908 +0.14(+0.20%)
Jun 25, 2012 70.08 70.22 69.78 70.07 25,786 -0.84(-1.18%)
Jun 22, 2012 70.14 70.90 70.07 70.90 358,041 +1.01(+1.45%)
Jun 21, 2012 70.64 70.86 69.77 69.89 22,390 -0.65(-0.93%)
Jun 20, 2012 70.58 70.92 70.29 70.54 35,214 -0.08(-0.11%)
Jun 19, 2012 70.36 70.83 70.33 70.62 19,671 +0.62(+0.88%)
Jun 18, 2012 69.41 70.07 69.41 70.00 225,941 +0.45(+0.65%)
Jun 15, 2012 69.22 69.63 69.17 69.55 39,611 +0.63(+0.92%)
Jun 14, 2012 68.29 68.98 68.19 68.92 15,207 +0.75(+1.10%)
Jun 13, 2012 68.37 68.77 68.08 68.17 18,338 -0.26(-0.38%)
Jun 12, 2012 67.87 68.45 67.40 68.42 114,438 +0.37(+0.54%)
Jun 11, 2012 68.84 68.84 68.06 68.06 41,791 -0.34(-0.50%)
Jun 08, 2012 67.66 68.49 67.52 68.40 8,893 +0.70(+1.03%)
Jun 07, 2012 68.58 68.58 67.70 67.70 18,516 -0.25(-0.37%)
Jun 06, 2012 67.44 67.99 67.44 67.95 11,670 +0.85(+1.27%)
Jun 05, 2012 66.54 67.18 66.37 67.10 21,834 +0.42(+0.63%)
Jun 04, 2012 66.41 66.73 65.98 66.68 82,411 +0.41(+0.62%)
Jun 01, 2012 66.73 66.88 66.11 66.27 42,035 -1.37(-2.02%)
May 31, 2012 67.91 68.06 67.23 67.64 16,795 -0.26(-0.38%)
May 30, 2012 68.07 68.10 67.81 67.90 15,331 -0.66(-0.96%)
May 29, 2012 68.50 68.97 68.22 68.56 18,080 +0.36(+0.53%)
May 25, 2012 67.99 68.45 67.99 68.20 16,339 +0.18(+0.26%)
May 24, 2012 67.51 68.08 67.47 68.02 61,860 +0.68(+1.02%)
May 23, 2012 67.53 67.59 66.69 67.34 53,168 -0.46(-0.68%)
May 22, 2012 67.81 68.35 67.53 67.80 64,351 +0.09(+0.14%)
May 21, 2012 66.96 67.76 66.96 67.71 21,393 +0.84(+1.26%)
May 18, 2012 67.82 67.82 66.38 66.86 117,537 -0.63(-0.93%)
May 17, 2012 68.72 68.72 67.49 67.49 45,241 -1.23(-1.80%)
May 16, 2012 68.52 68.87 68.49 68.72 23,288 +0.40(+0.59%)
May 15, 2012 68.94 68.94 68.08 68.32 59,321 -0.50(-0.73%)
May 14, 2012 68.59 69.07 68.31 68.82 33,481 -0.23(-0.34%)
May 11, 2012 68.60 69.29 68.42 69.06 26,310 +0.38(+0.56%)
May 10, 2012 68.55 69.00 68.49 68.67 16,106 +0.41(+0.60%)
May 09, 2012 68.77 68.80 67.88 68.27 23,526 -0.58(-0.85%)
May 08, 2012 68.61 68.90 67.90 68.85 17,755 -0.13(-0.19%)
May 07, 2012 68.31 69.12 68.24 68.98 45,437 +0.48(+0.71%)
May 04, 2012 69.17 69.17 68.46 68.50 23,298 -0.80(-1.15%)
May 03, 2012 70.18 70.18 69.13 69.30 21,184 -0.52(-0.74%)
May 02, 2012 69.63 69.83 69.39 69.82 13,236 -0.01(-0.01%)
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.