Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

66.33 +0.06 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 72.85 73.10 72.58 72.76 12,348 +0.00(+0.00%)
Aug 30, 2012 72.71 72.89 72.42 72.76 14,699 -0.14(-0.20%)
Aug 29, 2012 72.75 73.22 72.53 72.90 11,811 +0.14(+0.20%)
Aug 27, 2012 72.80 73.05 72.56 72.76 20,815 -0.02(-0.02%)
Aug 24, 2012 72.10 72.95 72.10 72.78 19,860 +0.87(+1.21%)
Aug 23, 2012 71.96 72.07 71.71 71.91 22,870 -0.13(-0.19%)
Aug 22, 2012 71.76 72.20 71.75 72.04 10,848 +0.20(+0.28%)
Aug 21, 2012 72.25 72.59 71.75 71.84 43,378 -0.41(-0.57%)
Aug 20, 2012 72.32 72.42 72.04 72.25 22,331 +0.02(+0.02%)
Aug 17, 2012 72.58 72.58 71.81 72.23 15,971 -0.36(-0.50%)
Aug 16, 2012 73.02 73.02 72.37 72.59 14,310 -0.20(-0.28%)
Aug 15, 2012 72.58 72.92 72.48 72.79 19,971 +0.31(+0.43%)
Aug 14, 2012 72.49 72.57 72.35 72.48 111,727 +0.23(+0.32%)
Aug 13, 2012 72.39 72.39 71.81 72.25 20,319 -0.15(-0.21%)
Aug 10, 2012 71.75 72.41 71.75 72.40 13,976 +0.46(+0.64%)
Aug 09, 2012 71.90 72.12 71.76 71.94 21,811 +0.03(+0.05%)
Aug 08, 2012 72.37 72.37 71.86 71.91 36,898 -0.44(-0.60%)
Aug 07, 2012 72.83 72.83 72.34 72.34 203,644 -0.32(-0.44%)
Aug 06, 2012 72.73 72.88 72.48 72.66 14,456 +0.16(+0.22%)
Aug 03, 2012 72.63 72.91 72.44 72.50 19,967 +0.79(+1.10%)
Aug 02, 2012 71.80 72.02 71.27 71.71 39,690 -0.96(-1.32%)
Aug 01, 2012 73.55 73.71 72.68 72.68 62,293 -0.40(-0.55%)
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%)
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.